CRM: salesforce.com, inc.

As of Friday, May 30th, 2025

$ 266.92

-- 0 0%

Open: 266.92
High: 266.92
Low: 266.92
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 266.92

-9.11 -3.30%

Open: 263.59
High: 267.79
Low: 254.50
Volume: 28,016,351

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 263.59 267.79 254.50 266.92 28,016,351 -9.11 -3.30
2025-05-28 277.71 278.81 273.58 276.03 11,271,986 -1.16 -0.42
2025-05-27 273.17 278.58 270.29 277.19 10,681,038 +4.06 +1.49
2025-05-23 279.00 280.74 271.65 273.13 8,860,664 -10.29 -3.63
2025-05-22 282.50 286.35 281.03 283.42 6,638,367 +1.14 +0.40
2025-05-21 284.41 287.63 281.11 282.28 5,678,116 -5.78 -2.01
2025-05-20 288.09 288.44 285.21 288.06 4,021,257 +0.43 +0.15
2025-05-19 288.10 289.90 286.91 287.63 5,778,334 -3.52 -1.21
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 286.35
On 2025-05-22		 254.50
On 2025-05-29		 -15.36 -5.44 286.35
On 2025-05-22		 254.50
On 2025-05-29		 -11.12 275.34
10D 292.17
On 2025-05-16		 254.50
On 2025-05-29		 -23.82 -8.19 292.17
On 2025-05-16		 254.50
On 2025-05-29		 -12.89 281.66
20D 296.05
On 2025-05-14		 254.50
On 2025-05-29		 -1.79 -0.67 296.05
On 2025-05-14		 254.50
On 2025-05-29		 -14.03 280.45
WTD 278.81
On 2025-05-28		 254.50
On 2025-05-29		 -6.21 -2.27 278.81
On 2025-05-28		 254.50
On 2025-05-29		 -8.72 273.38
MTD 296.05
On 2025-05-14		 254.50
On 2025-05-29		 -1.79 -0.67 296.05
On 2025-05-14		 254.50
On 2025-05-29		 -14.03 280.45
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.90 +0.74 +0.30 723,705
KO

The Coca-Cola Company

71.83 +0.34 +0.48 2,236,399
PFE

Pfizer Inc.

23.43 -0.03 -0.11 4,768,349
VZ

Verizon Communications Inc.

43.72 +0.39 +0.89 1,952,569
VIX

CBOE Volatility Index

19.08 -0.10 -0.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,260.81 +45.08 +0.11 121,043,444
DJTA

Dow Jones Transportation Average

14,726.15 -19.23 -0.13 23,597,751
SPX

S&P 500 Index

5,908.27 -3.90 -0.07
OEX

S&P 100 Index

2,884.51 -1.09 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,336.35 -27.60 -0.13
NYA

NYSE Composite Index

19,747.58 +3.73 +0.02
XAX

NYSE AMEX Composite Index

5,204.36 -7.76 -0.15
RUI

RUSSELL 1000 Index

3,232.70 -2.87 -0.09
RUT

Russell 2000 Index

2,066.13 -8.65 -0.42
RUA

Russell 3000 Index

3,356.88 -3.46 -0.10
VIX

CBOE Volatility Index

19.08 -0.10 -0.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.10 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 +0.02 +0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.54 -0.08 -0.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,854.12 -7.94 -0.08
 
Recent
Ticker Last Chg %Chg Volume
TPR

Tapestry Inc.

78.44 0.00 0.00
CMA

Comerica Incorporated

57.48 0.00 0.00
MDB

MongoDB Inc.

189.36 0.00 0.00
CRM

salesforce.com, inc.

266.92 0.00 0.00