CRM: salesforce.com, inc.

As of Friday, November 14th, 2025

$ 243.66

+3.23 +1.34%

Open: 238.31
High: 245.18
Low: 237.42
Volume: 5,405,189
Previous Close on Thursday, November 13th, 2025

$ 240.43

-5.59 -2.27%

Open: 245.25
High: 245.90
Low: 239.91
Volume: 5,485,665

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 238.31 245.18 237.42 243.66 5,405,189 +3.23 +1.34
2025-11-13 245.25 245.90 239.91 240.43 5,485,665 -5.59 -2.27
2025-11-12 245.74 248.43 243.68 246.02 4,191,430 +1.52 +0.62
2025-11-11 241.90 245.70 241.16 244.50 5,131,687 +2.79 +1.15
2025-11-10 240.00 241.91 235.08 241.71 6,443,644 +1.83 +0.76
2025-11-07 236.15 240.97 235.79 239.88 5,734,230 +0.61 +0.25
2025-11-06 250.54 250.54 234.48 239.27 10,924,988 -13.41 -5.31
2025-11-05 254.70 256.83 252.01 252.68 5,235,707 -1.76 -0.69
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 248.43
On 2025-11-12		 235.08
On 2025-11-10		 3.78 1.58 248.43
On 2025-11-12		 237.42
On 2025-11-14		 -4.43 243.26
10D 261.56
On 2025-11-03		 234.48
On 2025-11-06		 -16.75 -6.43 261.56
On 2025-11-03		 234.48
On 2025-11-06		 -10.35 246.39
20D 267.13
On 2025-10-21		 234.48
On 2025-11-06		 0.58 0.24 267.13
On 2025-10-21		 234.48
On 2025-11-06		 -12.22 251.32
WTD 248.43
On 2025-11-12		 235.08
On 2025-11-10		 3.78 1.58 248.43
On 2025-11-12		 237.42
On 2025-11-14		 -4.43 243.26
MTD 261.56
On 2025-11-03		 234.48
On 2025-11-06		 -16.75 -6.43 261.56
On 2025-11-03		 234.48
On 2025-11-06		 -10.35 246.39
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
LQD

iShares iBoxx $ Investment Grade Corporate Bond ETF

110.25 -0.30 -0.27 31,437,512
CRM

salesforce.com, inc.

243.66 +3.23 +1.34 5,405,189