CRM: salesforce.com, inc.

As of Friday, May 15th, 2026

$ 173.51

+5.93 +3.54%

Open: 169.25
High: 175.97
Low: 169.00
Volume: 13,543,944
Previous Close on Thursday, May 14th, 2026

$ 167.58

+1.74 +1.05%

Open: 166.00
High: 169.35
Low: 164.33
Volume: 9,667,324

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 169.25 175.97 169.00 173.51 13,543,944 +5.93 +3.54
2026-05-14 166.00 169.35 164.33 167.58 9,667,324 +1.74 +1.05
2026-05-13 169.78 169.78 164.75 165.84 10,805,685 -5.47 -3.19
2026-05-12 177.58 177.58 170.58 171.31 10,191,225 -6.18 -3.48
2026-05-11 179.91 182.50 176.31 177.49 9,286,409 -4.33 -2.38
2026-05-08 179.68 181.87 176.88 181.82 11,335,217 -4.52 -2.43
2026-05-07 184.60 188.58 184.00 186.34 9,842,759 +5.15 +2.84
2026-05-06 185.52 187.10 179.58 181.19 10,310,599 -5.80 -3.10
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 182.50
On 2026-05-11		 164.33
On 2026-05-14		 -8.31 -4.57 182.50
On 2026-05-11		 164.33
On 2026-05-14		 -9.96 171.15
10D 190.31
On 2026-05-04		 164.33
On 2026-05-14		 -10.31 -5.61 190.31
On 2026-05-04		 164.33
On 2026-05-14		 -13.65 177.76
20D 193.56
On 2026-04-21		 164.33
On 2026-05-14		 -8.63 -4.74 193.56
On 2026-04-21		 164.33
On 2026-05-14		 -15.10 179.76
WTD 182.50
On 2026-05-11		 164.33
On 2026-05-14		 -8.31 -4.57 182.50
On 2026-05-11		 164.33
On 2026-05-14		 -9.96 171.15
MTD 190.31
On 2026-05-04		 164.33
On 2026-05-14		 -3.02 -1.71 190.31
On 2026-05-04		 164.33
On 2026-05-14		 -13.65 178.31
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
CRM

salesforce.com, inc.

173.51 +5.93 +3.54 13,543,944