CRM: Salesforce, Inc. Historical Data

2006 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 8.6197

CLOSE 8.6204

Low

LOW 5.41

High

HIGH 11.15

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2006	8.02	8.61	7.9	8.56
01/04/2006	8.51	9.02	8.51	8.99
01/05/2006	8.99	9.07	8.83	9.02
01/06/2006	9.4	10.04	9.4	9.96
01/09/2006	9.85	9.86	9.63	9.63
01/10/2006	9.48	9.57	9.14	9.56
01/11/2006	9.63	9.65	9.41	9.57
01/12/2006	9.59	9.68	9.48	9.56
01/13/2006	9.51	9.65	9.49	9.53
01/17/2006	9.51	9.79	9.49	9.75
01/18/2006	9.32	10.49	9.32	10.4
01/19/2006	10.26	10.45	10.26	10.32
01/20/2006	10.32	10.5	9.98	9.98
01/23/2006	10.01	10.03	9.91	9.98
01/24/2006	9.95	10.1	9.88	9.99
01/25/2006	10.1	10.18	9.85	9.88
01/26/2006	9.93	10.13	9.9	10.05
01/27/2006	10.05	10.45	10.03	10.4
01/30/2006	10.4	10.75	10.4	10.66
01/31/2006	10.64	10.64	10.1	10.26
02/01/2006	10.05	10.22	9.9	10.02
02/02/2006	10.02	10.2	9.78	9.87
02/03/2006	9.89	9.9	9.52	9.56
02/06/2006	9.81	9.88	9.7	9.8
02/07/2006	9.82	9.84	9.38	9.54
02/08/2006	9.59	9.67	9.23	9.6
02/09/2006	9.75	9.96	9.74	9.84
02/10/2006	9.84	9.84	8.31	8.77
02/13/2006	8.84	8.96	8.53	8.56
02/14/2006	8.81	8.85	8.57	8.66
02/15/2006	8.5	8.55	8.41	8.52
02/16/2006	8.5	8.88	8.4	8.7
02/17/2006	8.71	8.82	8.56	8.59
02/21/2006	8.57	8.62	8.3	8.4
02/22/2006	8.38	8.6	8.23	8.6
02/23/2006	8.18	8.7	8.17	8.5
02/24/2006	8.5	8.57	8.37	8.45
02/27/2006	8.4	8.53	8.38	8.52
02/28/2006	8.52	8.75	8.51	8.71
03/01/2006	8.75	9.36	8.75	9.2
03/02/2006	9.18	9.31	9.05	9.18
03/03/2006	9.18	9.66	9	9.51
03/06/2006	9.55	9.55	9.06	9.09
03/07/2006	9.13	9.44	9.12	9.32
03/08/2006	9.25	9.48	9.11	9.45
03/09/2006	9.45	9.49	9.35	9.38
03/10/2006	9.38	9.49	9.38	9.46
03/13/2006	9.5	9.85	9.5	9.72
03/14/2006	9.73	9.95	9.65	9.94
03/15/2006	9.94	9.94	9.61	9.74
03/16/2006	9.75	9.77	9.56	9.73
03/17/2006	9.77	9.81	9.61	9.79
03/20/2006	9.76	9.76	9.6	9.67
03/21/2006	9.67	9.78	9.39	9.4
03/22/2006	9.31	9.31	9.11	9.26
03/23/2006	9.26	9.45	9.14	9.38
03/24/2006	9.39	9.48	9.31	9.4
03/27/2006	9.51	9.71	9.49	9.57
03/28/2006	9.57	9.59	9.18	9.23
03/29/2006	9.23	9.28	9.1	9.17
03/30/2006	9.21	9.32	9.15	9.2
03/31/2006	9.24	9.24	8.95	9.08
04/03/2006	9.15	9.47	9.09	9.27
04/04/2006	9.23	9.26	8.76	8.98
04/05/2006	9.06	9.35	9.03	9.3
04/06/2006	9.26	9.27	8.95	9.05
04/07/2006	9.02	9.04	8.59	8.63
04/10/2006	8.6	8.79	8.6	8.7
04/11/2006	8.65	8.66	8.27	8.31
04/12/2006	8.28	8.45	8.1	8.31
04/13/2006	8.26	8.59	8.26	8.43
04/17/2006	8.4	8.47	8.17	8.2
04/18/2006	8.3	8.41	8.16	8.38
04/19/2006	8.44	8.6	8.4	8.57
04/20/2006	8.57	8.57	8.2	8.35
04/21/2006	8.38	8.38	8.21	8.28
04/24/2006	8.25	8.27	8.11	8.13
04/25/2006	8.4	8.81	8.35	8.79
04/26/2006	8.79	8.86	8.66	8.79
04/27/2006	8.8	8.93	8.73	8.82
04/28/2006	8.77	8.99	8.65	8.76
05/01/2006	8.77	8.78	8.68	8.76
05/02/2006	8.81	8.88	8.73	8.75
05/03/2006	8.75	8.75	8.55	8.57
05/04/2006	8.64	8.86	8.64	8.73
05/05/2006	8.84	8.84	8.48	8.53
05/08/2006	8.59	8.69	8.51	8.58
05/09/2006	8.55	8.55	8.35	8.47
05/10/2006	8.47	8.47	8.03	8.17
05/11/2006	8.15	8.22	7.98	8.08
05/12/2006	7.99	7.99	7.76	7.8
05/15/2006	7.8	7.94	7.68	7.8
05/16/2006	7.73	7.88	7.6	7.63
05/17/2006	7.58	7.75	7.43	7.54
05/18/2006	7.66	7.76	7.15	7.16
05/19/2006	7.18	7.28	6.94	7.14
05/22/2006	7.09	7.38	7.04	7.35
05/23/2006	7.5	7.66	7.31	7.34
05/24/2006	7.34	7.34	7.05	7.12
05/25/2006	7.29	7.6	7.24	7.6
05/26/2006	7.7	7.72	7.58	7.6
05/30/2006	7.5	7.57	7.35	7.45
05/31/2006	7.45	7.46	7.29	7.38
06/01/2006	7.26	7.81	7.23	7.76
06/02/2006	7.74	7.75	7.45	7.47
06/05/2006	7.63	7.65	7.4	7.44
06/06/2006	7.44	7.44	6.82	6.91
06/07/2006	7	7.05	6.74	6.75
06/08/2006	6.69	6.7	6.28	6.46
06/09/2006	6.69	6.74	6.47	6.51
06/12/2006	6.5	6.5	6.21	6.22
06/13/2006	6.13	6.38	6.03	6.3
06/14/2006	6.32	6.44	6.26	6.34
06/15/2006	6.43	6.91	6.43	6.83
06/16/2006	6.79	7.04	6.73	6.93
06/19/2006	6.95	6.95	6.72	6.75
06/20/2006	6.75	6.75	6.56	6.69
06/21/2006	6.67	6.99	6.65	6.94
06/22/2006	6.94	6.97	6.77	6.91
06/23/2006	6.84	7.09	6.83	6.95
06/26/2006	6.95	6.98	6.78	6.91
06/27/2006	6.88	6.91	6.7	6.8
06/28/2006	6.82	6.84	6.66	6.76
06/29/2006	6.78	6.86	6.69	6.8
06/30/2006	6.8	6.88	6.65	6.66
07/03/2006	6.71	6.75	6.59	6.64
07/05/2006	6.53	6.57	6.51	6.53
07/06/2006	6.53	6.56	6.34	6.39
07/07/2006	6.37	6.37	6.13	6.23
07/10/2006	6.24	6.24	5.78	5.85
07/11/2006	5.82	6.11	5.8	6.05
07/12/2006	6.04	6.07	5.76	5.76
07/13/2006	5.75	5.76	5.5	5.55
07/14/2006	5.54	5.56	5.41	5.51
07/17/2006	5.47	5.61	5.42	5.46
07/18/2006	5.47	5.56	5.42	5.53
07/19/2006	5.5	5.75	5.43	5.74
07/20/2006	5.82	5.84	5.63	5.67
07/21/2006	5.65	5.65	5.44	5.47
07/24/2006	5.49	5.82	5.45	5.8
07/25/2006	5.8	6.17	5.66	6.13
07/26/2006	6.1	6.14	6.01	6.12
07/27/2006	6.15	6.28	6.12	6.22
07/28/2006	6.22	6.35	6.17	6.33
07/31/2006	6.32	6.6	6.32	6.43
08/01/2006	6.4	6.4	5.93	6.2
08/02/2006	6.21	6.44	6.21	6.33
08/03/2006	6.36	6.75	6.31	6.63
08/04/2006	6.66	6.8	6.41	6.54
08/07/2006	6.51	6.51	6.36	6.41
08/08/2006	6.41	6.41	6.11	6.16
08/09/2006	6.23	6.37	6.17	6.22
08/10/2006	6.22	6.75	6.17	6.63
08/11/2006	6.63	6.64	6.45	6.5
08/14/2006	6.66	6.74	6.59	6.68
08/15/2006	6.78	7.16	6.73	7.16
08/16/2006	7.16	7.18	6.93	7.08
08/17/2006	8.04	8.56	7.88	8.43
08/18/2006	8.41	8.65	8.15	8.21
08/21/2006	8.11	8.3	8.05	8.23
08/22/2006	8.25	8.47	8.23	8.31
08/23/2006	8.44	8.74	8.36	8.44
08/24/2006	8.43	8.5	8.23	8.44
08/25/2006	8.38	8.47	8.27	8.39
08/28/2006	8.3	8.52	8.3	8.48
08/29/2006	8.48	8.66	8.42	8.66
08/30/2006	8.66	8.74	8.52	8.69
08/31/2006	8.66	8.77	8.59	8.62
09/01/2006	8.68	8.74	8.56	8.6
09/05/2006	8.49	8.73	8.44	8.7
09/06/2006	8.51	8.66	8.1	8.31
09/07/2006	8.25	8.42	8.15	8.34
09/08/2006	8.35	8.43	8.27	8.33
09/11/2006	8.27	8.32	8.17	8.32
09/12/2006	8.37	8.88	8.35	8.78
09/13/2006	8.8	8.94	8.69	8.81
09/14/2006	8.76	8.82	8.68	8.73
09/15/2006	8.73	8.87	8.68	8.75
09/18/2006	8.8	8.9	8.58	8.63
09/19/2006	8.61	8.69	8.3	8.52
09/20/2006	8.65	8.91	8.63	8.88
09/21/2006	8.88	9.22	8.74	9.2
09/22/2006	9.2	9.21	8.95	9.04
09/25/2006	8.88	9.44	8.86	9.38
09/26/2006	9.44	9.68	9.42	9.6
09/27/2006	9.55	9.63	9.26	9.38
09/28/2006	9.38	9.65	9.38	9.41
09/29/2006	9.24	9.27	8.9	8.97
10/02/2006	8.97	9.1	8.8	8.81
10/03/2006	8.81	9.19	8.77	9.12
10/04/2006	9.03	9.31	9.03	9.28
10/05/2006	9.33	9.77	9.28	9.49
10/06/2006	9.75	10.13	9.68	10.09
10/09/2006	10.1	10.36	9.88	10.07
10/10/2006	10.07	10.07	9.92	10
10/11/2006	9.94	10.13	9.9	9.97
10/12/2006	10.03	10.12	9.9	10.07
10/13/2006	10.12	10.5	10.07	10.24
10/16/2006	10.16	10.43	10.16	10.33
10/17/2006	10.27	10.32	9.94	10.06
10/18/2006	10.24	10.31	9.97	10.1
10/19/2006	10.07	10.14	9.95	10.03
10/20/2006	10.07	10.07	9.93	9.97
10/23/2006	10	10.23	9.88	10.11
10/24/2006	10.06	10.17	10.02	10.13
10/25/2006	10.19	10.56	10.13	10.33
10/26/2006	10.35	10.35	10.06	10.18
10/27/2006	10.18	10.23	9.92	10.03
10/30/2006	10	10.02	9.74	9.94
10/31/2006	9.97	10.07	9.7	9.76
11/01/2006	9.78	9.85	9.41	9.5
11/02/2006	9.44	9.79	9.44	9.75
11/03/2006	9.77	10.21	9.76	10.12
11/06/2006	10	10.52	9.93	10.5
11/07/2006	10.5	10.91	10.49	10.73
11/08/2006	10.57	10.73	10.02	10.52
11/09/2006	10.63	10.69	10.35	10.4
11/10/2006	10.47	10.64	10.35	10.55
11/13/2006	10.58	11.15	10.58	11
11/14/2006	10.98	11.01	10.72	10.88
11/15/2006	10.89	11	10.51	10.6
11/16/2006	10.25	10.77	10.16	10.49
11/17/2006	10.49	10.57	10.36	10.43
11/20/2006	10.25	10.47	10.25	10.38
11/21/2006	10.38	10.48	10.35	10.43
11/22/2006	10.49	10.5	10.28	10.35
11/24/2006	10.31	10.34	10.25	10.29
11/27/2006	10.34	10.34	10.03	10.04
11/28/2006	10.04	10.04	9.74	9.84
11/29/2006	9.84	9.85	9.65	9.79
11/30/2006	9.84	9.89	9.73	9.75
12/01/2006	9.69	9.73	9.51	9.59
12/04/2006	9.48	9.69	9.48	9.63
12/05/2006	9.65	9.75	9.52	9.56
12/06/2006	9.55	9.61	9.41	9.57
12/07/2006	9.57	9.57	9.46	9.51
12/08/2006	9.45	9.65	9.41	9.63
12/11/2006	9.64	9.69	9.54	9.64
12/12/2006	9.69	10.22	9.69	10.01
12/13/2006	10.05	10.15	9.72	9.79
12/14/2006	9.84	10	9.83	9.99
12/15/2006	10	10.04	9.9	9.98
12/18/2006	9.98	10.08	9.51	9.51
12/19/2006	9.45	9.45	9.18	9.33
12/20/2006	9.34	9.5	9.32	9.33
12/21/2006	9.32	9.35	9.14	9.22
12/22/2006	9.22	9.24	8.99	9.01
12/26/2006	8.98	9.11	8.98	9.09
12/27/2006	9.12	9.27	9.12	9.24
12/28/2006	9.19	9.24	9.09	9.19
12/29/2006	9.18	9.26	9.07	9.11

Menu

Create your free account now!

CRM: Salesforce, Inc. Historical Data

2006 Historical Chart

Average

Low

High