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
2009 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 11.3308
CLOSE 11.37
Low
LOW 6.3
High
HIGH 18.74
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2009 | 8.02 | 8.55 | 7.91 | 8.51 |
| 01/05/2009 | 8.38 | 8.59 | 8.25 | 8.34 |
| 01/06/2009 | 8.53 | 8.81 | 8.28 | 8.65 |
| 01/07/2009 | 8.44 | 8.49 | 7.93 | 8 |
| 01/08/2009 | 8.07 | 8.25 | 7.86 | 8.23 |
| 01/09/2009 | 8.16 | 8.2 | 7.68 | 7.88 |
| 01/12/2009 | 7.85 | 7.87 | 7.62 | 7.71 |
| 01/13/2009 | 7.56 | 7.8 | 7.24 | 7.41 |
| 01/14/2009 | 7.34 | 7.34 | 6.82 | 6.97 |
| 01/15/2009 | 7.03 | 7.18 | 6.77 | 6.92 |
| 01/16/2009 | 7.1 | 7.11 | 6.57 | 7.03 |
| 01/20/2009 | 6.97 | 7.09 | 6.47 | 6.52 |
| 01/21/2009 | 6.77 | 6.92 | 6.46 | 6.89 |
| 01/22/2009 | 6.71 | 6.73 | 6.51 | 6.62 |
| 01/23/2009 | 6.48 | 6.89 | 6.48 | 6.77 |
| 01/26/2009 | 6.8 | 7.14 | 6.73 | 6.88 |
| 01/27/2009 | 6.88 | 6.96 | 6.68 | 6.85 |
| 01/28/2009 | 7.03 | 7.48 | 7.03 | 7.35 |
| 01/29/2009 | 7.28 | 7.28 | 6.86 | 6.9 |
| 01/30/2009 | 6.96 | 7.02 | 6.63 | 6.65 |
| 02/02/2009 | 6.63 | 6.72 | 6.49 | 6.66 |
| 02/03/2009 | 6.8 | 7.55 | 6.8 | 7.5 |
| 02/04/2009 | 7.51 | 7.58 | 7.23 | 7.33 |
| 02/05/2009 | 7.2 | 7.78 | 7.13 | 7.68 |
| 02/06/2009 | 7.48 | 7.5 | 6.91 | 7.26 |
| 02/09/2009 | 7.2 | 7.49 | 7.19 | 7.23 |
| 02/10/2009 | 7.23 | 7.27 | 6.62 | 6.71 |
| 02/11/2009 | 6.79 | 7 | 6.63 | 6.81 |
| 02/12/2009 | 6.73 | 6.78 | 6.56 | 6.77 |
| 02/13/2009 | 6.75 | 6.83 | 6.63 | 6.72 |
| 02/17/2009 | 6.65 | 6.65 | 6.41 | 6.49 |
| 02/18/2009 | 6.59 | 6.59 | 6.43 | 6.44 |
| 02/19/2009 | 6.57 | 6.62 | 6.42 | 6.48 |
| 02/20/2009 | 6.39 | 6.55 | 6.3 | 6.51 |
| 02/23/2009 | 6.64 | 6.65 | 6.38 | 6.5 |
| 02/24/2009 | 6.43 | 6.95 | 6.36 | 6.87 |
| 02/25/2009 | 6.87 | 7.05 | 6.78 | 7.03 |
| 02/26/2009 | 7.05 | 7.17 | 6.53 | 7.14 |
| 02/27/2009 | 6.99 | 7.33 | 6.9 | 7 |
| 03/02/2009 | 6.88 | 6.99 | 6.76 | 6.83 |
| 03/03/2009 | 6.89 | 7.18 | 6.85 | 7.04 |
| 03/04/2009 | 7.18 | 7.65 | 7.16 | 7.51 |
| 03/05/2009 | 7.37 | 7.74 | 7.34 | 7.53 |
| 03/06/2009 | 7.55 | 7.68 | 7.22 | 7.52 |
| 03/09/2009 | 7.44 | 7.88 | 7.43 | 7.72 |
| 03/10/2009 | 7.85 | 8.15 | 7.77 | 8.12 |
| 03/11/2009 | 8.2 | 8.47 | 8.16 | 8.33 |
| 03/12/2009 | 8.43 | 8.49 | 8.03 | 8.47 |
| 03/13/2009 | 8.47 | 8.47 | 8.02 | 8.2 |
| 03/16/2009 | 8.22 | 8.29 | 7.94 | 8.07 |
| 03/17/2009 | 8.17 | 8.49 | 8.04 | 8.49 |
| 03/18/2009 | 8.39 | 8.85 | 8.36 | 8.74 |
| 03/19/2009 | 8.87 | 9.01 | 8.77 | 8.89 |
| 03/20/2009 | 8.95 | 9 | 8.6 | 8.69 |
| 03/23/2009 | 8.97 | 9.26 | 8.75 | 9.26 |
| 03/24/2009 | 9.14 | 9.14 | 8.63 | 8.73 |
| 03/25/2009 | 8.36 | 8.53 | 8 | 8.53 |
| 03/26/2009 | 8.61 | 8.97 | 8.56 | 8.93 |
| 03/27/2009 | 8.8 | 8.81 | 8.41 | 8.52 |
| 03/30/2009 | 8.4 | 8.43 | 8.07 | 8.14 |
| 03/31/2009 | 8.16 | 8.38 | 8.07 | 8.18 |
| 04/01/2009 | 7.82 | 8.23 | 7.5 | 8.17 |
| 04/02/2009 | 8.3 | 8.74 | 8.3 | 8.54 |
| 04/03/2009 | 8.53 | 9.32 | 8.53 | 9.32 |
| 04/06/2009 | 9.16 | 9.27 | 8.92 | 9.12 |
| 04/07/2009 | 9.18 | 9.38 | 9.06 | 9.15 |
| 04/08/2009 | 9.28 | 9.46 | 9.22 | 9.35 |
| 04/09/2009 | 9.09 | 9.37 | 8.94 | 9.35 |
| 04/13/2009 | 9.65 | 9.73 | 9.46 | 9.56 |
| 04/14/2009 | 9.47 | 9.74 | 9.42 | 9.48 |
| 04/15/2009 | 9.41 | 9.41 | 9.18 | 9.34 |
| 04/16/2009 | 9.46 | 9.52 | 9.13 | 9.45 |
| 04/17/2009 | 9.44 | 9.7 | 9.44 | 9.58 |
| 04/20/2009 | 9.38 | 9.38 | 9.03 | 9.24 |
| 04/21/2009 | 9.19 | 9.71 | 9.19 | 9.7 |
| 04/22/2009 | 9.67 | 10.19 | 9.55 | 10 |
| 04/23/2009 | 9.9 | 9.92 | 9.51 | 9.82 |
| 04/24/2009 | 9.9 | 10.12 | 9.79 | 10.04 |
| 04/27/2009 | 9.87 | 10.29 | 9.77 | 10.16 |
| 04/28/2009 | 10.04 | 10.23 | 9.96 | 10.15 |
| 04/29/2009 | 10.18 | 10.49 | 10.12 | 10.37 |
| 04/30/2009 | 10.49 | 10.77 | 10.42 | 10.7 |
| 05/01/2009 | 10.54 | 10.69 | 10.29 | 10.35 |
| 05/04/2009 | 10.49 | 10.91 | 10.49 | 10.91 |
| 05/05/2009 | 10.9 | 11.25 | 10.78 | 11.23 |
| 05/06/2009 | 11.28 | 11.37 | 10.88 | 10.97 |
| 05/07/2009 | 11.08 | 11.08 | 10.24 | 10.3 |
| 05/08/2009 | 10.44 | 10.57 | 10.16 | 10.26 |
| 05/11/2009 | 10.06 | 10.48 | 10.05 | 10.32 |
| 05/12/2009 | 10.43 | 10.45 | 10.09 | 10.22 |
| 05/13/2009 | 10.08 | 10.11 | 9.67 | 9.75 |
| 05/14/2009 | 9.79 | 10.04 | 9.68 | 9.94 |
| 05/15/2009 | 10 | 10.24 | 9.93 | 10.05 |
| 05/18/2009 | 10.13 | 10.36 | 9.94 | 10.1 |
| 05/19/2009 | 10.08 | 10.37 | 9.97 | 10.26 |
| 05/20/2009 | 10.33 | 10.51 | 10.01 | 10.07 |
| 05/21/2009 | 10.04 | 10.1 | 9.81 | 9.91 |
| 05/22/2009 | 9.07 | 9.32 | 8.77 | 9.04 |
| 05/26/2009 | 9.11 | 9.49 | 8.78 | 9.38 |
| 05/27/2009 | 9.34 | 9.43 | 9.08 | 9.13 |
| 05/28/2009 | 9.15 | 9.54 | 9.07 | 9.44 |
| 05/29/2009 | 9.39 | 9.5 | 9.23 | 9.49 |
| 06/01/2009 | 9.59 | 9.98 | 9.59 | 9.94 |
| 06/02/2009 | 9.92 | 9.99 | 9.76 | 9.81 |
| 06/03/2009 | 9.76 | 9.83 | 9.58 | 9.82 |
| 06/04/2009 | 9.85 | 10.03 | 9.7 | 9.82 |
| 06/05/2009 | 9.92 | 10 | 9.77 | 9.78 |
| 06/08/2009 | 9.74 | 9.84 | 9.6 | 9.68 |
| 06/09/2009 | 9.75 | 9.99 | 9.68 | 9.9 |
| 06/10/2009 | 10 | 10.05 | 9.85 | 9.99 |
| 06/11/2009 | 10 | 10.44 | 10 | 10.4 |
| 06/12/2009 | 10.39 | 10.4 | 10.1 | 10.4 |
| 06/15/2009 | 10.25 | 10.3 | 10.03 | 10.16 |
| 06/16/2009 | 10.28 | 10.3 | 9.97 | 9.99 |
| 06/17/2009 | 10.04 | 10.28 | 9.95 | 10.13 |
| 06/18/2009 | 10.22 | 10.22 | 9.88 | 10.04 |
| 06/19/2009 | 10.06 | 10.18 | 9.93 | 9.98 |
| 06/22/2009 | 9.8 | 9.8 | 9.32 | 9.32 |
| 06/23/2009 | 9.37 | 9.48 | 9.1 | 9.45 |
| 06/24/2009 | 9.56 | 9.88 | 9.5 | 9.81 |
| 06/25/2009 | 9.75 | 9.95 | 9.57 | 9.94 |
| 06/26/2009 | 9.9 | 9.94 | 9.63 | 9.73 |
| 06/29/2009 | 9.75 | 9.76 | 9.59 | 9.73 |
| 06/30/2009 | 9.74 | 9.79 | 9.49 | 9.54 |
| 07/01/2009 | 9.63 | 9.83 | 9.5 | 9.73 |
| 07/02/2009 | 9.59 | 9.69 | 9.44 | 9.54 |
| 07/06/2009 | 9.41 | 9.49 | 9.2 | 9.27 |
| 07/07/2009 | 9.22 | 9.36 | 8.87 | 8.89 |
| 07/08/2009 | 8.88 | 9.16 | 8.82 | 9.13 |
| 07/09/2009 | 9.21 | 9.32 | 9.11 | 9.2 |
| 07/10/2009 | 9.1 | 9.36 | 9.1 | 9.31 |
| 07/13/2009 | 9.38 | 9.56 | 9.32 | 9.56 |
| 07/14/2009 | 9.54 | 9.56 | 9.43 | 9.53 |
| 07/15/2009 | 9.73 | 9.97 | 9.61 | 9.93 |
| 07/16/2009 | 9.82 | 10.07 | 9.79 | 10.02 |
| 07/17/2009 | 10.02 | 10.26 | 9.98 | 10.21 |
| 07/20/2009 | 10.31 | 10.45 | 10.23 | 10.43 |
| 07/21/2009 | 10.43 | 10.5 | 10.32 | 10.45 |
| 07/22/2009 | 10.44 | 10.64 | 10.3 | 10.62 |
| 07/23/2009 | 10.64 | 11.08 | 10.57 | 11.04 |
| 07/24/2009 | 10.9 | 11.3 | 10.9 | 11.28 |
| 07/27/2009 | 11.26 | 11.28 | 11.08 | 11.14 |
| 07/28/2009 | 10.8 | 11.01 | 10.75 | 10.89 |
| 07/29/2009 | 10.81 | 10.89 | 10.69 | 10.8 |
| 07/30/2009 | 10.83 | 11.13 | 10.83 | 10.93 |
| 07/31/2009 | 10.95 | 11.04 | 10.81 | 10.84 |
| 08/03/2009 | 10.99 | 11.18 | 10.88 | 11.16 |
| 08/04/2009 | 11.06 | 11.48 | 11.01 | 11.37 |
| 08/05/2009 | 11.43 | 11.48 | 11.16 | 11.27 |
| 08/06/2009 | 11.26 | 11.38 | 11.22 | 11.34 |
| 08/07/2009 | 11.5 | 11.81 | 11.48 | 11.68 |
| 08/10/2009 | 11.7 | 11.79 | 11.44 | 11.45 |
| 08/11/2009 | 11.45 | 11.5 | 11.16 | 11.2 |
| 08/12/2009 | 11.3 | 12.13 | 11.3 | 12.03 |
| 08/13/2009 | 12.02 | 12.11 | 11.83 | 12 |
| 08/14/2009 | 12.01 | 12.08 | 11.7 | 11.78 |
| 08/17/2009 | 11.65 | 11.65 | 11.21 | 11.23 |
| 08/18/2009 | 11.29 | 11.31 | 10.94 | 11.07 |
| 08/19/2009 | 10.94 | 11.3 | 10.85 | 11.26 |
| 08/20/2009 | 11.31 | 11.66 | 11.29 | 11.55 |
| 08/21/2009 | 12.91 | 13.48 | 12.84 | 13.42 |
| 08/24/2009 | 13.55 | 13.75 | 13.05 | 13.19 |
| 08/25/2009 | 12.85 | 13.25 | 12.85 | 13.07 |
| 08/26/2009 | 13.09 | 13.25 | 12.97 | 13.22 |
| 08/27/2009 | 13.19 | 13.21 | 12.94 | 13.17 |
| 08/28/2009 | 13.19 | 13.35 | 12.99 | 13.06 |
| 08/31/2009 | 12.95 | 12.99 | 12.82 | 12.97 |
| 09/01/2009 | 12.88 | 13.22 | 12.69 | 12.78 |
| 09/02/2009 | 12.73 | 12.94 | 12.72 | 12.89 |
| 09/03/2009 | 13.02 | 13.11 | 12.81 | 13.09 |
| 09/04/2009 | 13.07 | 13.26 | 13.05 | 13.2 |
| 09/08/2009 | 13.27 | 13.61 | 13.23 | 13.61 |
| 09/09/2009 | 13.65 | 13.98 | 13.51 | 13.87 |
| 09/10/2009 | 13.93 | 14.1 | 13.75 | 14.1 |
| 09/11/2009 | 14.18 | 14.76 | 14.18 | 14.48 |
| 09/14/2009 | 14.38 | 14.48 | 14.2 | 14.37 |
| 09/15/2009 | 14.28 | 14.44 | 14.13 | 14.18 |
| 09/16/2009 | 14.28 | 14.36 | 14.11 | 14.34 |
| 09/17/2009 | 14.33 | 14.71 | 14.26 | 14.64 |
| 09/18/2009 | 14.7 | 14.77 | 14.52 | 14.54 |
| 09/21/2009 | 14.48 | 14.67 | 14.15 | 14.27 |
| 09/22/2009 | 14.34 | 14.44 | 14.19 | 14.22 |
| 09/23/2009 | 14.31 | 14.7 | 14.23 | 14.39 |
| 09/24/2009 | 14.45 | 14.48 | 14.01 | 14.02 |
| 09/25/2009 | 14.02 | 14.06 | 13.69 | 13.77 |
| 09/28/2009 | 13.84 | 14.37 | 13.81 | 14.37 |
| 09/29/2009 | 14.35 | 14.45 | 14.19 | 14.29 |
| 09/30/2009 | 14.28 | 14.43 | 14 | 14.23 |
| 10/01/2009 | 14.15 | 14.24 | 13.64 | 13.64 |
| 10/02/2009 | 13.63 | 13.75 | 13.52 | 13.63 |
| 10/05/2009 | 13.67 | 14.17 | 13.57 | 14.1 |
| 10/06/2009 | 14.24 | 14.75 | 14.16 | 14.64 |
| 10/07/2009 | 14.64 | 14.85 | 14.41 | 14.61 |
| 10/08/2009 | 14.73 | 15.27 | 14.73 | 15.09 |
| 10/09/2009 | 15.12 | 15.24 | 15 | 15.24 |
| 10/12/2009 | 15.28 | 15.57 | 15.25 | 15.37 |
| 10/13/2009 | 15.33 | 15.45 | 15.19 | 15.28 |
| 10/14/2009 | 15.6 | 15.66 | 15.42 | 15.62 |
| 10/15/2009 | 15.5 | 15.74 | 15.38 | 15.74 |
| 10/16/2009 | 15.38 | 15.69 | 15.35 | 15.59 |
| 10/19/2009 | 15.57 | 15.84 | 15.56 | 15.72 |
| 10/20/2009 | 15.77 | 15.77 | 15.4 | 15.54 |
| 10/21/2009 | 15.63 | 16.25 | 15.52 | 15.87 |
| 10/22/2009 | 15.88 | 15.88 | 15.45 | 15.67 |
| 10/23/2009 | 15.77 | 16.04 | 15.72 | 15.78 |
| 10/26/2009 | 15.85 | 15.88 | 15.23 | 15.35 |
| 10/27/2009 | 15.37 | 15.45 | 14.57 | 14.84 |
| 10/28/2009 | 14.7 | 14.8 | 14.47 | 14.48 |
| 10/29/2009 | 14.64 | 15.05 | 14.53 | 14.91 |
| 10/30/2009 | 15 | 15 | 14.14 | 14.19 |
| 11/02/2009 | 14.23 | 14.67 | 14.04 | 14.45 |
| 11/03/2009 | 14.26 | 14.68 | 14.17 | 14.65 |
| 11/04/2009 | 14.69 | 14.97 | 14.6 | 14.69 |
| 11/05/2009 | 14.88 | 15.24 | 14.82 | 15.16 |
| 11/06/2009 | 15.03 | 15.45 | 15.01 | 15.25 |
| 11/09/2009 | 15.62 | 15.92 | 15.6 | 15.87 |
| 11/10/2009 | 15.84 | 16.24 | 15.77 | 15.92 |
| 11/11/2009 | 16.15 | 16.17 | 15.71 | 15.88 |
| 11/12/2009 | 15.93 | 16.1 | 15.69 | 15.73 |
| 11/13/2009 | 16.16 | 16.54 | 15.83 | 16.53 |
| 11/16/2009 | 16.58 | 16.93 | 16.57 | 16.71 |
| 11/17/2009 | 16.8 | 16.81 | 16.13 | 16.4 |
| 11/18/2009 | 15.93 | 16.12 | 15.44 | 15.9 |
| 11/19/2009 | 15.84 | 15.84 | 15.46 | 15.65 |
| 11/20/2009 | 15.52 | 15.68 | 15.44 | 15.64 |
| 11/23/2009 | 15.81 | 16.18 | 15.75 | 16.13 |
| 11/24/2009 | 16.27 | 16.38 | 16.02 | 16.36 |
| 11/25/2009 | 16.29 | 16.39 | 16.14 | 16.27 |
| 11/27/2009 | 15.48 | 16.04 | 15.34 | 15.81 |
| 11/30/2009 | 15.71 | 15.73 | 15.48 | 15.67 |
| 12/01/2009 | 15.67 | 16.14 | 15.6 | 16.08 |
| 12/02/2009 | 16.03 | 16.31 | 16.02 | 16.18 |
| 12/03/2009 | 16.25 | 16.43 | 16.15 | 16.17 |
| 12/04/2009 | 16.43 | 16.61 | 16.16 | 16.49 |
| 12/07/2009 | 16.53 | 16.56 | 16.35 | 16.47 |
| 12/08/2009 | 16.27 | 16.32 | 16 | 16.03 |
| 12/09/2009 | 16.04 | 16.08 | 15.73 | 15.94 |
| 12/10/2009 | 16.05 | 16.25 | 16 | 16.17 |
| 12/11/2009 | 16.22 | 16.22 | 15.56 | 15.81 |
| 12/14/2009 | 15.99 | 16.27 | 15.73 | 16.23 |
| 12/15/2009 | 16.19 | 16.33 | 16.02 | 16.27 |
| 12/16/2009 | 16.32 | 16.55 | 16.23 | 16.44 |
| 12/17/2009 | 16.38 | 16.39 | 16.15 | 16.22 |
| 12/18/2009 | 16.38 | 16.98 | 16.31 | 16.97 |
| 12/21/2009 | 16.99 | 17.47 | 16.85 | 17.43 |
| 12/22/2009 | 17.24 | 17.94 | 17.17 | 17.83 |
| 12/23/2009 | 17.83 | 18.23 | 17.7 | 18.15 |
| 12/24/2009 | 18.23 | 18.23 | 18.04 | 18.17 |
| 12/28/2009 | 18.1 | 18.44 | 18.1 | 18.41 |
| 12/29/2009 | 18.42 | 18.74 | 18.36 | 18.66 |
| 12/30/2009 | 18.57 | 18.57 | 18.22 | 18.5 |
| 12/31/2009 | 18.52 | 18.59 | 18.39 | 18.44 |