CRM: salesforce.com, inc.

As of Friday, July 31st, 2026

$ 184.02

+3.31 +1.83%

Open: 177.70
High: 184.45
Low: 177.03
Volume: 9,688,364
Previous Close on Thursday, July 30th, 2026

$ 180.71

-7.67 -4.07%

Open: 180.99
High: 182.51
Low: 175.90
Volume: 12,179,965

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 177.70 184.45 177.03 184.02 9,688,364 +3.31 +1.83
2026-07-30 180.99 182.51 175.90 180.71 12,179,965 -7.67 -4.07
2026-07-29 182.01 190.18 182.01 188.38 16,602,135 +6.88 +3.79
2026-07-28 176.91 184.54 176.91 181.50 16,310,017 +7.90 +4.55
2026-07-27 168.00 176.95 167.14 173.60 16,335,205 +9.94 +6.07
2026-07-24 160.38 164.45 159.55 163.66 10,899,068 +6.73 +4.29
2026-07-23 165.05 165.88 155.15 156.93 11,829,513 -6.07 -3.72
2026-07-22 169.47 169.57 162.21 163.00 11,996,663 -7.06 -4.15
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 190.18
On 2026-07-29		 167.14
On 2026-07-27		 20.36 12.44 190.18
On 2026-07-29		 175.90
On 2026-07-30		 -7.51 181.64
10D 190.18
On 2026-07-29		 155.15
On 2026-07-23		 13.25 7.76 175.39
On 2026-07-20		 155.15
On 2026-07-23		 -11.54 173.57
20D 190.18
On 2026-07-29		 155.15
On 2026-07-23		 17.91 10.78 175.43
On 2026-07-17		 155.15
On 2026-07-23		 -11.56 170.62
WTD 190.18
On 2026-07-29		 167.14
On 2026-07-27		 20.36 12.44 190.18
On 2026-07-29		 175.90
On 2026-07-30		 -7.51 181.64
MTD 190.18
On 2026-07-29		 155.15
On 2026-07-23		 27.36 17.46 175.43
On 2026-07-17		 155.15
On 2026-07-23		 -11.56 170.08
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
CRM

salesforce.com, inc.

184.02 +3.31 +1.83 9,688,364