CRM: salesforce.com, inc.

As of Friday, July 18th, 2025

$ 262.38

+2.50 +0.96%

Open: 260.30
High: 262.98
Low: 259.12
Volume: 6,375,746
Previous Close on Thursday, July 17th, 2025

$ 259.88

+1.93 +0.75%

Open: 257.99
High: 260.20
Low: 256.66
Volume: 5,810,936

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 260.30 262.98 259.12 262.38 6,375,746 +2.50 +0.96
2025-07-17 257.99 260.20 256.66 259.88 5,810,936 +1.93 +0.75
2025-07-16 258.93 258.98 254.52 257.95 5,616,023 +0.37 +0.14
2025-07-15 261.00 261.81 257.23 257.58 5,188,073 -2.10 -0.81
2025-07-14 258.60 262.23 257.50 259.68 6,532,802 +1.61 +0.62
2025-07-11 262.58 262.95 257.26 258.07 7,011,161 -5.90 -2.24
2025-07-10 270.90 271.49 263.21 263.97 7,103,173 -6.95 -2.57
2025-07-09 274.36 275.56 269.37 270.92 6,371,596 -2.73 -1.00
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 262.98
On 2025-07-18		 254.52
On 2025-07-16		 4.31 1.67 262.23
On 2025-07-14		 254.52
On 2025-07-16		 -2.94 259.49
10D 276.80
On 2025-07-08		 254.52
On 2025-07-16		 -9.77 -3.59 276.80
On 2025-07-08		 254.52
On 2025-07-16		 -8.05 263.39
20D 276.80
On 2025-07-08		 254.52
On 2025-07-16		 2.88 1.11 276.80
On 2025-07-08		 254.52
On 2025-07-16		 -8.05 266.35
WTD 262.98
On 2025-07-18		 254.52
On 2025-07-16		 4.31 1.67 262.23
On 2025-07-14		 254.52
On 2025-07-16		 -2.94 259.49
MTD 276.80
On 2025-07-08		 254.52
On 2025-07-16		 -10.31 -3.78 276.80
On 2025-07-08		 254.52
On 2025-07-16		 -8.05 265.17
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
MBT

Public Joint-Stock Company Mobile TeleSystems

5.50 -0.52 -8.64 10,415,979
VCLT

Vanguard Long-Term Corporate Bond ETF

74.34 +0.11 +0.15 1,674,343
E

Eni S.p.A.

32.93 -0.07 -0.21 220,249
ITUB

Itaú Unibanco Holding S.A.

6.30 -0.15 -2.33 29,344,616
CRM

salesforce.com, inc.

262.38 +2.50 +0.96 6,375,746