CRM: salesforce.com, inc.

As of Friday, August 29th, 2025

$ 256.25

+1.72 +0.68%

Open: 255.40
High: 257.64
Low: 252.87
Volume: 7,350,902
Previous Close on Thursday, August 28th, 2025

$ 254.53

+4.37 +1.75%

Open: 252.48
High: 255.65
Low: 250.29
Volume: 8,439,184

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 255.40 257.64 252.87 256.25 7,350,425 +1.72 +0.68
2025-08-28 252.48 255.65 250.29 254.53 8,439,184 +4.37 +1.75
2025-08-27 245.75 250.37 245.61 250.16 6,425,841 +6.42 +2.63
2025-08-26 246.70 248.83 242.85 243.74 8,665,849 -4.13 -1.67
2025-08-25 249.37 249.37 246.79 247.87 4,694,151 -0.42 -0.17
2025-08-22 245.78 249.53 244.11 248.29 6,278,438 +2.46 +1.00
2025-08-21 245.04 246.29 240.02 245.83 5,578,486 -0.62 -0.25
2025-08-20 245.70 247.57 244.45 246.45 8,181,069 +0.45 +0.18
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 257.64
On 2025-08-29		 242.85
On 2025-08-26		 7.96 3.21 249.37
On 2025-08-25		 242.85
On 2025-08-26		 -2.61 250.51
10D 257.64
On 2025-08-29		 239.49
On 2025-08-18		 13.81 5.70 248.50
On 2025-08-19		 240.02
On 2025-08-21		 -3.41 248.31
20D 257.64
On 2025-08-29		 226.48
On 2025-08-12		 5.51 2.20 253.50
On 2025-08-04		 226.48
On 2025-08-12		 -10.66 244.53
WTD 257.64
On 2025-08-29		 242.85
On 2025-08-26		 7.96 3.21 249.37
On 2025-08-25		 242.85
On 2025-08-26		 -2.61 250.51
MTD 257.64
On 2025-08-29		 226.48
On 2025-08-12		 -2.08 -0.81 255.99
On 2025-08-01		 226.48
On 2025-08-12		 -11.53 244.83
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
TPR

Tapestry Inc.

101.82 -0.79 -0.77 3,047,774
MASI

Masimo Corporation

139.71 -1.24 -0.88 459,927
IT

Gartner Inc.

251.19 +3.46 +1.40 919,268
CMA

Comerica Incorporated

70.58 -0.24 -0.34 2,145,357
CRM

salesforce.com, inc.

256.25 +1.72 +0.68 7,350,902