CRM: salesforce.com, inc.

As of Wednesday, April 16th, 2025

$ 249.84

-5.09 -2.00%

Open: 251.93
High: 256.61
Low: 246.69
Volume: 7,184,877
Previous Close on Tuesday, April 15th, 2025

$ 254.93

+0.38 +0.15%

Open: 254.37
High: 256.72
Low: 253.80
Volume: 5,222,652

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 251.93 256.61 246.69 249.84 7,184,861 -5.09 -2.00
2025-04-15 254.37 256.72 253.80 254.93 5,222,652 +0.38 +0.15
2025-04-14 260.00 260.00 253.14 254.55 5,788,869 -0.45 -0.18
2025-04-11 254.27 256.41 247.68 255.00 6,085,823 -0.12 -0.05
2025-04-10 260.00 261.24 248.13 255.12 9,291,709 -10.05 -3.79
2025-04-09 240.90 268.17 240.90 265.17 12,427,920 +21.18 +8.68
2025-04-08 253.95 257.39 240.27 243.99 9,324,226 -0.22 -0.09
2025-04-07 230.00 252.95 230.00 244.21 11,939,740 +3.45 +1.43
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 261.24
On 2025-04-10		 246.69
On 2025-04-16		 -15.33 -5.78 261.24
On 2025-04-10		 246.69
On 2025-04-16		 -5.57 253.89
10D 268.17
On 2025-04-09		 230.00
On 2025-04-07		 -21.70 -7.99 262.57
On 2025-04-03		 230.00
On 2025-04-07		 -12.40 251.88
20D 290.45
On 2025-03-25		 230.00
On 2025-04-07		 -29.55 -10.58 290.45
On 2025-03-25		 230.00
On 2025-04-07		 -20.81 264.59
WTD 260.00
On 2025-04-14		 246.69
On 2025-04-16		 -5.16 -2.02 260.00
On 2025-04-14		 246.69
On 2025-04-16		 -5.12 253.11
MTD 273.63
On 2025-04-02		 230.00
On 2025-04-07		 -18.52 -6.90 273.63
On 2025-04-02		 230.00
On 2025-04-07		 -15.94 255.05
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
SIX

Six Flags Entertainment Corporation

32.00 0.00 0.00
CRM

salesforce.com, inc.

249.84 -5.09 -2.00 7,184,877