CRM
Salesforce, Inc.
20:00:30
151.78 $
0.0000 (%0.00)
Previous Close: 155.02
Day Low₺149.8
Day High₺154.46
CRM: Salesforce, Inc. Historical Data
2004 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.9946
CLOSE 3.9949
Low
LOW 2.25
High
HIGH 5.68
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/23/2004 | 3.75 | 4.32 | 3.69 | 4.3 |
| 06/24/2004 | 4.39 | 4.42 | 4.13 | 4.19 |
| 06/25/2004 | 4.13 | 4.19 | 3.95 | 3.95 |
| 06/28/2004 | 4 | 4.05 | 3.86 | 4 |
| 06/29/2004 | 4 | 4.18 | 3.96 | 4.1 |
| 06/30/2004 | 4.1 | 4.24 | 4.01 | 4.02 |
| 07/01/2004 | 4.02 | 4.05 | 3.97 | 4.01 |
| 07/02/2004 | 4.03 | 4.24 | 4.01 | 4.24 |
| 07/06/2004 | 4.23 | 4.25 | 4.12 | 4.25 |
| 07/07/2004 | 4.22 | 4.22 | 4.01 | 4.08 |
| 07/08/2004 | 4.08 | 4.08 | 3.91 | 3.93 |
| 07/09/2004 | 3.98 | 4.14 | 3.97 | 4.1 |
| 07/12/2004 | 4.15 | 4.21 | 4.04 | 4.19 |
| 07/13/2004 | 4.18 | 4.18 | 4.02 | 4.02 |
| 07/14/2004 | 4.01 | 4.01 | 3.89 | 3.91 |
| 07/15/2004 | 3.94 | 3.95 | 3.73 | 3.84 |
| 07/16/2004 | 3.85 | 4.1 | 3.74 | 4 |
| 07/19/2004 | 4.01 | 4.04 | 3.96 | 4 |
| 07/20/2004 | 4 | 4.05 | 3.88 | 4.01 |
| 07/21/2004 | 4.03 | 4.03 | 2.76 | 2.92 |
| 07/22/2004 | 2.89 | 3.3 | 2.83 | 3.24 |
| 07/23/2004 | 3.24 | 3.38 | 3.19 | 3.26 |
| 07/26/2004 | 3.39 | 3.39 | 3.22 | 3.32 |
| 07/27/2004 | 3.35 | 3.36 | 3.28 | 3.29 |
| 07/28/2004 | 3.26 | 3.31 | 3.15 | 3.25 |
| 07/29/2004 | 3.25 | 3.34 | 3.24 | 3.24 |
| 07/30/2004 | 3.24 | 3.3 | 3.14 | 3.25 |
| 08/02/2004 | 3.24 | 3.27 | 3.14 | 3.2 |
| 08/03/2004 | 3.2 | 3.27 | 3 | 3.03 |
| 08/04/2004 | 3.03 | 3.04 | 2.99 | 2.99 |
| 08/05/2004 | 3 | 3 | 2.67 | 2.72 |
| 08/06/2004 | 2.72 | 2.75 | 2.68 | 2.69 |
| 08/09/2004 | 2.74 | 2.76 | 2.71 | 2.75 |
| 08/10/2004 | 2.75 | 2.76 | 2.72 | 2.75 |
| 08/11/2004 | 2.74 | 2.74 | 2.65 | 2.65 |
| 08/12/2004 | 2.68 | 2.68 | 2.48 | 2.5 |
| 08/13/2004 | 2.5 | 2.51 | 2.37 | 2.4 |
| 08/16/2004 | 2.4 | 2.46 | 2.25 | 2.43 |
| 08/17/2004 | 2.47 | 2.75 | 2.47 | 2.74 |
| 08/18/2004 | 2.72 | 3.04 | 2.67 | 2.99 |
| 08/19/2004 | 2.99 | 3.06 | 2.92 | 3.04 |
| 08/20/2004 | 3.13 | 3.3 | 2.97 | 3.15 |
| 08/23/2004 | 3.17 | 3.24 | 3.09 | 3.13 |
| 08/24/2004 | 3.15 | 3.19 | 3.11 | 3.19 |
| 08/25/2004 | 3.2 | 3.26 | 3.13 | 3.24 |
| 08/26/2004 | 3.24 | 3.25 | 3.2 | 3.22 |
| 08/27/2004 | 3.25 | 3.3 | 3.22 | 3.29 |
| 08/30/2004 | 3.31 | 3.32 | 3.27 | 3.29 |
| 08/31/2004 | 3.3 | 3.31 | 3.17 | 3.25 |
| 09/01/2004 | 3.3 | 3.33 | 3.29 | 3.33 |
| 09/02/2004 | 3.32 | 3.49 | 3.32 | 3.47 |
| 09/03/2004 | 3.47 | 3.48 | 3.4 | 3.44 |
| 09/07/2004 | 3.44 | 3.44 | 3.35 | 3.36 |
| 09/08/2004 | 3.33 | 3.33 | 3.29 | 3.31 |
| 09/09/2004 | 3.31 | 3.33 | 3.24 | 3.29 |
| 09/10/2004 | 3.29 | 3.58 | 3.29 | 3.56 |
| 09/13/2004 | 3.6 | 3.88 | 3.6 | 3.8 |
| 09/14/2004 | 3.8 | 4.02 | 3.75 | 3.98 |
| 09/15/2004 | 3.98 | 4.28 | 3.92 | 4.09 |
| 09/16/2004 | 4.09 | 4.12 | 4.01 | 4.07 |
| 09/17/2004 | 4.05 | 4.05 | 3.71 | 3.92 |
| 09/20/2004 | 3.94 | 4.03 | 3.92 | 4 |
| 09/21/2004 | 4.01 | 4.22 | 4.01 | 4.09 |
| 09/22/2004 | 4.07 | 4.07 | 3.95 | 4.02 |
| 09/23/2004 | 4.02 | 4.02 | 3.91 | 3.93 |
| 09/24/2004 | 3.99 | 4.21 | 3.95 | 4.01 |
| 09/27/2004 | 4 | 4.02 | 3.88 | 3.9 |
| 09/28/2004 | 3.88 | 3.88 | 3.69 | 3.75 |
| 09/29/2004 | 3.76 | 3.97 | 3.76 | 3.94 |
| 09/30/2004 | 3.94 | 3.98 | 3.9 | 3.91 |
| 10/01/2004 | 3.91 | 4.2 | 3.88 | 4.16 |
| 10/04/2004 | 4.29 | 4.46 | 4.14 | 4.22 |
| 10/05/2004 | 4.22 | 4.28 | 4.15 | 4.22 |
| 10/06/2004 | 4.22 | 4.31 | 4.12 | 4.31 |
| 10/07/2004 | 4.47 | 4.7 | 4.4 | 4.63 |
| 10/08/2004 | 4.61 | 4.61 | 4.37 | 4.41 |
| 10/11/2004 | 4.41 | 4.59 | 4.4 | 4.55 |
| 10/12/2004 | 4.5 | 4.6 | 4.42 | 4.6 |
| 10/13/2004 | 4.65 | 4.81 | 4.6 | 4.63 |
| 10/14/2004 | 4.63 | 4.69 | 4.46 | 4.5 |
| 10/15/2004 | 4.51 | 4.56 | 4.4 | 4.49 |
| 10/18/2004 | 4.47 | 4.57 | 4.41 | 4.57 |
| 10/19/2004 | 4.59 | 4.61 | 4.53 | 4.56 |
| 10/20/2004 | 4.53 | 4.57 | 4.47 | 4.54 |
| 10/21/2004 | 4.54 | 4.67 | 4.51 | 4.6 |
| 10/22/2004 | 4.63 | 4.64 | 4.31 | 4.35 |
| 10/25/2004 | 4.39 | 4.59 | 4.39 | 4.54 |
| 10/26/2004 | 4.53 | 4.61 | 4.45 | 4.61 |
| 10/27/2004 | 4.63 | 4.9 | 4.54 | 4.82 |
| 10/28/2004 | 4.82 | 5.15 | 4.75 | 5.04 |
| 10/29/2004 | 5.03 | 5.08 | 4.85 | 5.08 |
| 11/01/2004 | 5.13 | 5.5 | 5.1 | 5.43 |
| 11/02/2004 | 5.63 | 5.63 | 5.44 | 5.49 |
| 11/03/2004 | 5.55 | 5.68 | 5.38 | 5.42 |
| 11/04/2004 | 5.4 | 5.43 | 5.13 | 5.14 |
| 11/05/2004 | 5.21 | 5.34 | 5.14 | 5.22 |
| 11/08/2004 | 5.22 | 5.22 | 5.07 | 5.1 |
| 11/09/2004 | 4.93 | 5.01 | 4.78 | 4.88 |
| 11/10/2004 | 4.91 | 4.91 | 4.82 | 4.88 |
| 11/11/2004 | 4.88 | 5.03 | 4.86 | 5.01 |
| 11/12/2004 | 5.05 | 5.06 | 4.88 | 5 |
| 11/15/2004 | 5.02 | 5.2 | 5 | 5.2 |
| 11/16/2004 | 5.2 | 5.3 | 5.07 | 5.15 |
| 11/17/2004 | 5.2 | 5.24 | 5.07 | 5.21 |
| 11/18/2004 | 4.75 | 4.75 | 4.33 | 4.45 |
| 11/19/2004 | 4.55 | 4.61 | 4.26 | 4.44 |
| 11/22/2004 | 4.44 | 4.53 | 4.37 | 4.41 |
| 11/23/2004 | 4.41 | 4.51 | 4.38 | 4.49 |
| 11/24/2004 | 4.5 | 4.56 | 4.45 | 4.5 |
| 11/26/2004 | 4.47 | 4.47 | 4.36 | 4.43 |
| 11/29/2004 | 4.43 | 4.46 | 4.38 | 4.38 |
| 11/30/2004 | 4.38 | 4.52 | 4.34 | 4.36 |
| 12/01/2004 | 4.37 | 4.41 | 4.2 | 4.24 |
| 12/02/2004 | 4.24 | 4.26 | 4.11 | 4.25 |
| 12/03/2004 | 4.23 | 4.23 | 4.12 | 4.16 |
| 12/06/2004 | 4.2 | 4.2 | 4.09 | 4.14 |
| 12/07/2004 | 4.14 | 4.14 | 3.96 | 4.01 |
| 12/08/2004 | 4.01 | 4.03 | 3.96 | 3.98 |
| 12/09/2004 | 3.97 | 4.13 | 3.94 | 4.07 |
| 12/10/2004 | 4.04 | 4.12 | 3.98 | 3.98 |
| 12/13/2004 | 4.02 | 4.07 | 3.96 | 4.03 |
| 12/14/2004 | 4.01 | 4.19 | 3.98 | 4.09 |
| 12/15/2004 | 4.1 | 4.11 | 4.01 | 4.07 |
| 12/16/2004 | 4.07 | 4.13 | 4.07 | 4.09 |
| 12/17/2004 | 4.1 | 4.1 | 3.9 | 4.03 |
| 12/20/2004 | 3.65 | 3.85 | 3.65 | 3.8 |
| 12/21/2004 | 3.81 | 4.05 | 3.81 | 4.03 |
| 12/22/2004 | 3.96 | 4.11 | 3.96 | 4.06 |
| 12/23/2004 | 4.07 | 4.19 | 4.07 | 4.15 |
| 12/27/2004 | 4.19 | 4.35 | 4.17 | 4.34 |
| 12/28/2004 | 4.36 | 4.42 | 4.25 | 4.3 |
| 12/29/2004 | 4.25 | 4.3 | 4.2 | 4.29 |
| 12/30/2004 | 4.25 | 4.28 | 4.18 | 4.22 |
| 12/31/2004 | 4.16 | 4.28 | 4.16 | 4.24 |