CRM: salesforce.com, inc.

As of Thursday, May 8th, 2025

$ 279.74

+1.51 +0.54%

Open: 279.21
High: 283.05
Low: 278.38
Volume: 4,654,828
Previous Close on Wednesday, May 7th, 2025

$ 278.23

+4.87 +1.78%

Open: 273.71
High: 278.79
Low: 273.71
Volume: 4,234,462

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 279.21 283.05 278.38 279.74 4,652,594 +1.51 +0.54
2025-05-07 273.71 278.79 273.71 278.23 4,234,462 +4.87 +1.78
2025-05-06 269.82 274.80 268.54 273.36 4,674,163 +0.73 +0.27
2025-05-05 273.37 276.17 272.31 272.63 4,167,736 -2.45 -0.89
2025-05-02 274.46 276.32 272.25 275.08 4,319,262 +5.75 +2.13
2025-05-01 273.40 274.60 269.00 269.33 5,168,639 +0.62 +0.23
2025-04-30 264.80 268.87 263.00 268.71 4,590,023 +0.95 +0.35
2025-04-29 265.40 268.58 265.17 267.76 3,138,672 +2.12 +0.80
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 283.05
On 2025-05-08		 268.54
On 2025-05-06		 10.41 3.87 276.32
On 2025-05-02		 268.54
On 2025-05-06		 -2.82 275.81
10D 283.05
On 2025-05-08		 263.00
On 2025-04-30		 15.04 5.68 276.32
On 2025-05-02		 268.54
On 2025-05-06		 -2.82 271.83
20D 283.05
On 2025-05-08		 232.77
On 2025-04-21		 14.57 5.49 261.24
On 2025-04-10		 232.77
On 2025-04-21		 -10.90 261.49
WTD 283.05
On 2025-05-08		 268.54
On 2025-05-06		 4.66 1.69 276.17
On 2025-05-05		 268.54
On 2025-05-06		 -2.76 275.99
MTD 283.05
On 2025-05-08		 268.54
On 2025-05-06		 11.03 4.10 276.32
On 2025-05-02		 268.54
On 2025-05-06		 -2.82 274.73
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ROP

Roper Technologies Inc.

574.98 +0.69 +0.12 485,151
CRM

salesforce.com, inc.

279.74 +1.51 +0.54 4,654,828