CRM
Salesforce
$154.51
0.80 (0.52%)
CRM Stock Quote Delayed 15 Minutes
| Historical Data for CRM |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 154.89 | 156.93 | 154.16 | 3,109,780 | 154.51 | 0.80 0.52% |
| 05/23/19 | 156.03 | 156.34 | 152.15 | 4,460,071 | 153.71 | -3.93 -2.49% |
| 05/22/19 | 155.87 | 158.19 | 155.84 | 3,169,958 | 157.64 | 1.86 1.19% |
| 05/21/19 | 157.36 | 157.84 | 155.18 | 3,803,119 | 155.78 | -0.20 -0.13% |
| 05/20/19 | 152.47 | 156.09 | 151.70 | 5,436,730 | 155.98 | 1.41 0.91% |
| 05/17/19 | 156.18 | 157.15 | 153.17 | 5,314,300 | 154.57 | -3.91 -2.47% |
| 05/16/19 | 156.76 | 159.45 | 155.90 | 5,047,479 | 158.48 | 3.42 2.21% |
| 05/15/19 | 153.82 | 156.38 | 151.70 | 7,778,587 | 155.06 | -3.01 -1.90% |
| 05/14/19 | 155.05 | 158.59 | 152.92 | 4,938,123 | 158.07 | 4.92 3.21% |
| 05/13/19 | 154.92 | 156.90 | 152.78 | 5,686,255 | 153.15 | -6.79 -4.25% |
| 05/10/19 | 156.28 | 160.61 | 154.38 | 4,462,200 | 159.94 | 3.63 2.32% |
| 05/09/19 | 154.65 | 157.10 | 152.39 | 5,807,116 | 156.31 | -0.55 -0.35% |
| 05/08/19 | 157.11 | 157.93 | 155.04 | 4,059,780 | 156.86 | -0.04 -0.03% |
| 05/07/19 | 161.33 | 161.67 | 154.75 | 6,534,149 | 156.90 | -5.60 -3.45% |
| 05/06/19 | 158.62 | 162.84 | 157.86 | 2,520,631 | 162.50 | -0.84 -0.51% |
| 05/03/19 | 162.58 | 163.50 | 160.86 | 3,131,400 | 163.34 | 1.51 0.93% |
| 05/02/19 | 161.69 | 162.70 | 159.63 | 3,181,069 | 161.83 | -0.32 -0.20% |
| 05/01/19 | 166.01 | 166.22 | 162.14 | 2,703,928 | 162.15 | -3.20 -1.94% |
| 04/30/19 | 165.19 | 166.44 | 163.62 | 3,581,291 | 165.35 | -0.01 -0.01% |
| 04/29/19 | 166.71 | 167.56 | 165.33 | 4,509,419 | 165.36 | -0.60 -0.36% |
| 04/26/19 | 162.42 | 166.06 | 161.28 | 3,343,000 | 165.96 | 2.87 1.76% |
| 04/25/19 | 162.00 | 163.89 | 161.00 | 5,497,786 | 163.09 | 3.53 2.21% |
| 04/24/19 | 161.88 | 162.49 | 159.40 | 3,384,229 | 159.56 | -1.67 -1.04% |
| 04/23/19 | 159.76 | 161.40 | 158.41 | 3,418,084 | 161.23 | 2.47 1.56% |
| 04/22/19 | 155.45 | 159.14 | 155.28 | 2,943,628 | 158.76 | 2.77 1.78% |
| 04/18/19 | 154.90 | 156.21 | 153.17 | 4,391,700 | 155.99 | 0.65 0.42% |
| 04/17/19 | 159.05 | 159.05 | 155.07 | 4,760,064 | 155.34 | -3.35 -2.11% |
| 04/16/19 | 160.04 | 160.26 | 157.75 | 3,004,271 | 158.69 | -1.40 -0.87% |
| 04/15/19 | 161.00 | 162.03 | 159.49 | 2,607,142 | 160.09 | -0.62 -0.39% |
| 04/12/19 | 162.00 | 162.50 | 159.50 | 2,844,100 | 160.71 | -0.02 -0.01% |
| 04/11/19 | 160.16 | 160.83 | 159.02 | 2,578,340 | 160.73 | 0.49 0.31% |
| 04/10/19 | 158.20 | 160.38 | 157.65 | 3,408,745 | 160.24 | 3.27 2.08% |
| 04/09/19 | 157.04 | 158.35 | 156.65 | 5,640,434 | 156.97 | -1.50 -0.95% |
| 04/08/19 | 158.40 | 158.79 | 156.45 | 2,848,471 | 158.47 | -0.09 -0.06% |
| 04/05/19 | 159.63 | 160.24 | 158.02 | 4,315,400 | 158.56 | 0.04 0.03% |
| 04/04/19 | 162.71 | 162.80 | 155.83 | 6,294,890 | 158.52 | -4.10 -2.52% |
| 04/03/19 | 161.78 | 163.14 | 160.65 | 3,819,830 | 162.62 | 2.11 1.31% |
| 04/02/19 | 160.86 | 160.99 | 158.91 | 3,158,591 | 160.51 | -0.67 -0.42% |
| 04/01/19 | 160.10 | 161.68 | 158.51 | 4,599,414 | 161.18 | 2.81 1.77% |
| 03/29/19 | 156.87 | 158.50 | 155.43 | 4,913,000 | 158.37 | 3.19 2.06% |
| 03/28/19 | 155.69 | 156.48 | 153.51 | 4,423,944 | 155.18 | 0.06 0.04% |
| 03/27/19 | 159.00 | 159.30 | 152.37 | 8,215,830 | 155.12 | -4.28 -2.69% |
| 03/26/19 | 161.43 | 162.07 | 157.39 | 6,909,226 | 159.40 | -1.48 -0.92% |
| 03/25/19 | 160.23 | 161.60 | 159.22 | 3,795,525 | 160.88 | -0.62 -0.38% |
| 03/22/19 | 165.96 | 166.49 | 161.35 | 5,614,200 | 161.50 | -5.45 -3.26% |
| 03/21/19 | 163.17 | 166.99 | 162.75 | 4,277,335 | 166.95 | 3.44 2.10% |
| 03/20/19 | 163.84 | 164.95 | 161.51 | 4,390,860 | 163.51 | -0.42 -0.26% |
| 03/19/19 | 162.52 | 164.62 | 161.60 | 4,377,920 | 163.93 | 1.98 1.22% |
| 03/18/19 | 161.40 | 163.33 | 160.88 | 3,575,562 | 161.95 | 0.44 0.27% |
| 03/15/19 | 160.64 | 162.18 | 159.19 | 6,743,700 | 161.51 | 0.84 0.52% |
| 03/14/19 | 160.95 | 161.59 | 159.74 | 3,245,589 | 160.67 | 0.86 0.54% |
| 03/13/19 | 158.85 | 162.00 | 158.61 | 5,229,889 | 159.81 | 1.53 0.97% |
| 03/12/19 | 158.00 | 159.37 | 157.16 | 4,082,035 | 158.28 | 0.63 0.40% |
| 03/11/19 | 155.90 | 157.77 | 153.43 | 5,692,899 | 157.65 | 2.59 1.67% |
| 03/08/19 | 152.02 | 155.41 | 150.25 | 4,800,700 | 155.06 | -0.54 -0.35% |
| 03/07/19 | 156.09 | 157.59 | 154.81 | 6,907,512 | 155.60 | -1.19 -0.76% |
| 03/06/19 | 157.13 | 160.25 | 156.28 | 7,432,974 | 156.79 | -0.18 -0.11% |
| 03/05/19 | 159.92 | 160.88 | 154.80 | 15,838,701 | 156.97 | -1.53 -0.97% |
| Download Data To Spreadsheet | ||||||
CRM Stock Predictions, Articles, and Salesforce News
What Makes OKTA Stock a Solid Bet Is both Growth and M&A Potential
As a leading independent provider of identity for the enterprise, Okta is not a household name Okta Inc (NASDAQ:OKTA). It’s clients are though. Over 6,100 organizations across industries, including Nordstrom, Inc. (NYSE:JWN), Slack, and Teach for America, use Okta to protect and manage the identities of their workforces and customers.
Why Pintrest Stock Is a Better Bet Than Uber or Lyft
The negative reaction to PINS stock lately is far off target. Here's why Pintrest is the best new IPO stock to consider now.
5 Top Stock Trades for Thursday: GOOGL, TSLA, BAC
Alphabet, Salesforce, Zscaler, Tesla and Bank of America are our top stock trades to watch for Thursday. Find out why.
7 Cloud Stocks to Buy on Overcast Days
Cloud stocks are dropping on trade war concerns. But most cloud stocks don't have much China exposure. That disconnect is your opportunity.
3 Big Stock Charts for Wednesday: Salesforce.com, DISH Network and F5 Networks
The stock charts of DISH, FFIV and CRM stock are headed into hump-day on the verge of major moves. Here's what you can expect.
The Rally in Salesforce Stock Still Has Plenty of Steam
CRM stock is a quality industry leader that belongs to a growth portfolio.
IBM Needs to Show Us It Can Succeed Before It’s a Buy Again
IBM is still showing mediocrity in its earnings reports, but that doesn't mean you should count IBM stock out completely.
Salesforce.com Is Bigger Than Benioff
Salesforce is evolving into a physical institution with a global presence, as founder Marc Benioff steps out as a public figure and gives co-CEO Keith Block day-to-day control
Even Up 45%, FB Stock Is Worth a Like Ahead of NFLX Earnings
I would own FB stock into Netflix earnings. This is a tactical trade with a valid long term thesis.
5 Top Stock Trades for Thursday: DAL, LYFT, AMD, NKE, CRM
Nike, Delta Air Lines, Lyft, Advanced Micro Devices and Salesforce are our top stock trades to watch for Thursday.
Salesforce News: CRM Stock Takes Hit on Lawsuit From Sex Trafficking Victims
Salesforce news concerning a new lawsuit that the company is facing in connection to sex trafficking has CRM stock down on Wednesday.
Why Salesforces Stock Continues to Impress Most Investors
CRM stock is a perfect investment for the longer term and with proper levels, Salesforce is also a great trading vehicle.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
B
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
