CRM: salesforce.com, inc.

As of Friday, April 24th, 2026

$ 178.16

+4.86 +2.80%

Open: 175.62
High: 178.45
Low: 174.40
Volume: 10,777,954
Previous Close on Thursday, April 23rd, 2026

$ 173.30

-16.50 -8.69%

Open: 177.56
High: 178.87
Low: 170.65
Volume: 22,294,660

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-24 175.62 178.45 174.40 178.16 10,777,954 +4.86 +2.80
2026-04-23 177.56 178.87 170.65 173.30 22,294,660 -16.50 -8.69
2026-04-22 188.20 191.15 187.03 189.80 12,926,357 +2.69 +1.44
2026-04-21 186.60 193.56 184.10 187.11 12,021,985 +0.84 +0.45
2026-04-20 182.50 189.00 182.12 186.27 13,597,365 +4.13 +2.27
2026-04-17 185.43 187.98 181.03 182.14 17,102,815 +0.92 +0.51
2026-04-16 184.00 184.55 178.57 181.22 11,698,473 +3.62 +2.04
2026-04-15 174.22 179.62 172.88 177.60 13,269,139 +6.29 +3.67
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 193.56
On 2026-04-21		 170.65
On 2026-04-23		 -3.98 -2.19 193.56
On 2026-04-21		 170.65
On 2026-04-23		 -11.84 182.93
10D 193.56
On 2026-04-21		 165.77
On 2026-04-13		 13.20 8.00 193.56
On 2026-04-21		 170.65
On 2026-04-23		 -11.84 179.97
20D 193.56
On 2026-04-21		 163.52
On 2026-04-10		 -7.48 -4.03 188.98
On 2026-04-01		 163.52
On 2026-04-10		 -13.47 180.22
WTD 193.56
On 2026-04-21		 170.65
On 2026-04-23		 -3.98 -2.19 193.56
On 2026-04-21		 170.65
On 2026-04-23		 -11.84 182.93
MTD 193.56
On 2026-04-21		 163.52
On 2026-04-10		 -8.51 -4.56 188.98
On 2026-04-01		 163.52
On 2026-04-10		 -13.47 179.61
As of Friday, April 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

284.60 +2.26 +0.80 9,589,660
KO

The Coca-Cola Company

76.63 +0.35 +0.46 11,922,879
PFE

Pfizer Inc.

27.00 +0.33 +1.24 42,190,330
VZ

Verizon Communications Inc.

46.38 -0.84 -1.78 26,461,526
VIX

CBOE Volatility Index

18.71 -0.60 -3.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,230.71 -79.61 -0.16 536,164,472
DJTA

Dow Jones Transportation Average

20,891.98 -198.95 -0.94 117,042,326
SPX

S&P 500 Index

7,165.08 +56.68 +0.80
OEX

S&P 100 Index

3,527.94 +38.00 +1.09
NDX

NASDAQ 100 Index

27,303.67 +521.04 +1.95
NYA

NYSE Composite Index

22,934.55 -18.19 -0.08
XAX

NYSE AMEX Composite Index

8,772.57 -111.11 -1.25
RUI

RUSSELL 1000 Index

3,903.33 +28.22 +0.73
RUT

Russell 2000 Index

2,787.00 +11.90 +0.43
RUA

Russell 3000 Index

4,073.29 +28.88 +0.71
VIX

CBOE Volatility Index

18.71 -0.60 -3.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.03 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.27 -0.04 -0.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.30 -0.18 -0.84
 
Recent
Ticker Last Chg %Chg Volume
CRM

salesforce.com, inc.

178.16 +4.86 +2.80 10,777,954