CRM: salesforce.com, inc.

As of Friday, August 8th, 2025

$ 240.51

-0.37 -0.15%

Open: 241.29
High: 242.95
Low: 237.83
Volume: 8,799,535
Previous Close on Thursday, August 7th, 2025

$ 240.88

-8.29 -3.33%

Open: 250.69
High: 253.01
Low: 236.97
Volume: 9,957,221

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 241.29 242.95 237.83 240.51 8,799,535 -0.37 -0.15
2025-08-07 250.69 253.01 236.97 240.88 9,957,221 -8.29 -3.33
2025-08-06 249.37 250.26 247.02 249.17 5,812,540 +1.68 +0.68
2025-08-05 253.01 253.29 247.01 247.49 6,729,831 -4.83 -1.91
2025-08-04 251.00 253.50 250.64 252.32 4,359,422 +1.58 +0.63
2025-08-01 254.99 255.99 250.13 250.74 7,641,255 -7.59 -2.94
2025-07-31 265.00 265.04 257.86 258.33 7,222,154 -6.48 -2.45
2025-07-30 266.87 267.77 263.33 264.81 3,849,593 -2.58 -0.96
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 253.50
On 2025-08-04		 236.97
On 2025-08-07		 -10.23 -4.08 253.50
On 2025-08-04		 236.97
On 2025-08-07		 -6.52 246.07
10D 274.00
On 2025-07-29		 236.97
On 2025-08-07		 -28.60 -10.63 274.00
On 2025-07-29		 236.97
On 2025-08-07		 -13.51 254.19
20D 274.00
On 2025-07-29		 236.97
On 2025-08-07		 -17.56 -6.80 274.00
On 2025-07-29		 236.97
On 2025-08-07		 -13.51 258.46
WTD 253.50
On 2025-08-04		 236.97
On 2025-08-07		 -10.23 -4.08 253.50
On 2025-08-04		 236.97
On 2025-08-07		 -6.52 246.07
MTD 255.99
On 2025-08-01		 236.97
On 2025-08-07		 -17.82 -6.90 255.99
On 2025-08-01		 236.97
On 2025-08-07		 -7.43 246.85
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
GS

The Goldman Sachs Group, Inc.

721.27 +1.53 +0.21 1,275,239
CMA

Comerica Incorporated

66.86 +0.85 +1.29 1,249,938
ROP

Roper Technologies Inc.

534.38 -2.33 -0.43 358,734
ITUB

Itaú Unibanco Holding S.A.

6.86 +0.03 +0.44 28,035,667
CRM

salesforce.com, inc.

240.51 -0.37 -0.15 8,799,535