Salesforce.com Inc (CRM) Historical Stock Data
260.57 ↑13.11 (5.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRM is up 0.21% a day on average. There have been 16 days where Salesforce.com Inc closed green and 14 days where CRM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 250.83 | 260.57 | ↑$9.74 (3.88%) | 249.50 | 261.88 | 14.36M |
| 2025-12-04 | 243.69 | 247.46 | ↑$3.78 (1.55%) | 237.66 | 248.97 | 19.92M |
| 2025-12-03 | 235.36 | 238.72 | ↑$3.36 (1.43%) | 233.16 | 239.26 | 9.21M |
| 2025-12-02 | 233.02 | 234.71 | ↑$1.69 (0.73%) | 231.63 | 236.65 | 7.52M |
| 2025-12-01 | 228.67 | 232.83 | ↑$4.16 (1.82%) | 228.60 | 234.25 | 4.43M |
| 2025-11-28 | 229.00 | 230.54 | ↑$1.54 (0.67%) | 228.63 | 232.56 | 3.69M |
| 2025-11-26 | 230.51 | 228.15 | ↓$2.36 (-1.02%) | 226.00 | 232.82 | 7.91M |
| 2025-11-25 | 226.80 | 234.12 | ↑$7.32 (3.23%) | 226.52 | 234.63 | 10.23M |
| 2025-11-24 | 227.34 | 226.82 | ↓$0.52 (-0.23%) | 225.07 | 228.84 | 8.45M |
| 2025-11-21 | 224.86 | 227.11 | ↑$2.25 (1.00%) | 221.96 | 228.68 | 7.38M |
| 2025-11-20 | 229.25 | 225.37 | ↓$3.88 (-1.69%) | 223.31 | 231.07 | 6.61M |
| 2025-11-19 | 232.00 | 227.88 | ↓$4.12 (-1.78%) | 225.06 | 232.28 | 9.44M |
| 2025-11-18 | 236.24 | 233.50 | ↓$2.74 (-1.16%) | 230.27 | 237.79 | 8.01M |
| 2025-11-17 | 242.07 | 237.03 | ↓$5.04 (-2.08%) | 235.59 | 242.83 | 4.54M |
| 2025-11-14 | 238.31 | 243.66 | ↑$5.35 (2.24%) | 237.42 | 245.16 | 5.37M |
| 2025-11-13 | 245.25 | 240.43 | ↓$4.82 (-1.97%) | 239.91 | 245.90 | 5.48M |
| 2025-11-12 | 245.74 | 246.02 | ↑$0.28 (0.11%) | 243.68 | 248.43 | 4.18M |
| 2025-11-11 | 241.90 | 244.50 | ↑$2.60 (1.07%) | 241.16 | 245.70 | 5.55M |
| 2025-11-10 | 240.00 | 241.71 | ↑$1.71 (0.71%) | 235.08 | 241.89 | 5.26M |
| 2025-11-07 | 236.15 | 239.88 | ↑$3.73 (1.58%) | 235.81 | 240.97 | 4.85M |
| 2025-11-06 | 250.54 | 239.27 | ↓$11.27 (-4.50%) | 234.48 | 250.54 | 11.02M |
| 2025-11-05 | 254.70 | 252.68 | ↓$2.02 (-0.79%) | 252.01 | 256.83 | 4.41M |
| 2025-11-04 | 258.15 | 254.44 | ↓$3.71 (-1.44%) | 253.46 | 259.26 | 6.73M |
| 2025-11-03 | 260.00 | 261.34 | ↑$1.34 (0.52%) | 255.10 | 261.56 | 7.04M |
| 2025-10-31 | 254.80 | 260.41 | ↑$5.62 (2.20%) | 252.72 | 261.82 | 6.87M |
| 2025-10-30 | 250.50 | 256.65 | ↑$6.15 (2.46%) | 250.00 | 259.28 | 6.71M |
| 2025-10-29 | 252.00 | 251.46 | ↓$0.54 (-0.21%) | 249.04 | 253.57 | 7.80M |
| 2025-10-28 | 255.47 | 254.26 | ↓$1.21 (-0.47%) | 254.15 | 258.84 | 5.37M |
| 2025-10-27 | 257.08 | 255.47 | ↓$1.61 (-0.63%) | 254.92 | 258.10 | 3.94M |
| 2025-10-24 | 257.42 | 254.83 | ↓$2.59 (-1.01%) | 254.00 | 258.50 | 5.48M |
Create an account or log in to view more rows.
$CRM good times
$CRM time will come
$CRM overvalued
$CRM Like if the Hedgies are fucked
$CRM I don't know shit
but I know I'm holdin till I at least triple up
$CRM To the moon!!
$CRM no wonder price closed that way
$CRM the future is so bright .. I gotta wear shades..
$CRM all’s I know is buy and hold… no expectations
$CRM Getting ready for market open.