CRM: salesforce.com, inc.

As of Monday, February 2nd, 2026

$ 210.81

-1.48 -0.70%

Open: 214.35
High: 216.89
Low: 209.80
Volume: 7,811,537
Previous Close on Friday, January 30th, 2026

$ 212.29

-1.79 -0.84%

Open: 214.16
High: 215.55
Low: 211.03
Volume: 11,075,504

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-02 214.35 216.89 209.80 210.81 7,811,537 -1.48 -0.70
2026-01-30 214.16 215.55 211.03 212.29 11,075,504 -1.79 -0.84
2026-01-29 216.67 217.28 208.78 214.08 18,416,568 -13.88 -6.09
2026-01-28 229.39 231.86 227.67 227.96 8,334,667 -0.57 -0.25
2026-01-27 231.94 235.74 226.27 228.53 9,788,262 -0.87 -0.38
2026-01-26 229.43 230.95 227.59 229.40 7,175,685 +1.35 +0.59
2026-01-23 226.78 230.85 226.65 228.05 8,654,665 -0.04 -0.02
2026-01-22 222.24 228.72 221.11 228.09 9,456,451 +6.51 +2.94
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 235.74
On 2026-01-27		 208.78
On 2026-01-29		 -18.59 -8.10 235.74
On 2026-01-27		 208.78
On 2026-01-29		 -11.44 218.73
10D 235.74
On 2026-01-27		 208.78
On 2026-01-29		 -16.30 -7.18 235.74
On 2026-01-27		 208.78
On 2026-01-29		 -11.44 222.09
20D 267.83
On 2026-01-07		 208.78
On 2026-01-29		 -42.81 -16.88 267.83
On 2026-01-07		 208.78
On 2026-01-29		 -22.05 236.36
WTD 216.89
On 2026-02-02		 209.80
On 2026-02-02		 -1.48 -0.70 -- -- -- 210.81
MTD 216.89
On 2026-02-02		 209.80
On 2026-02-02		 -1.48 -0.70 -- -- -- 210.81
As of Monday, February 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.71 +1.92 +0.63 6,721,894
KO

The Coca-Cola Company

75.33 +0.52 +0.70 19,216,713
PFE

Pfizer Inc.

26.66 +0.22 +0.83 50,605,194
VZ

Verizon Communications Inc.

44.61 +0.09 +0.20 64,015,580
VIX

CBOE Volatility Index

16.37 -1.07 -6.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,407.66 +515.19 +1.05 626,777,788
DJTA

Dow Jones Transportation Average

18,876.37 +576.06 +3.15 137,537,301
SPX

S&P 500 Index

6,976.44 +37.41 +0.54
OEX

S&P 100 Index

3,454.73 +17.54 +0.51
NDX

NASDAQ 100 Index

25,738.61 +186.23 +0.73
NYA

NYSE Composite Index

22,885.65 +166.33 +0.73
XAX

NYSE AMEX Composite Index

7,794.92 +82.87 +1.07
RUI

RUSSELL 1000 Index

3,801.42 +20.18 +0.53
RUT

Russell 2000 Index

2,640.28 +26.54 +1.02
RUA

Russell 3000 Index

3,961.80 +21.88 +0.56
VIX

CBOE Volatility Index

16.37 -1.07 -6.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.27 -1.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.70 -0.53 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.39 -0.68 -3.39
 
Recent
Ticker Last Chg %Chg Volume
IYF

iShares U.S. Financials ETF

128.57 +0.87 +0.68 20,673
AGG

iShares Core U.S. Aggregate Bond ETF

99.69 -0.44 -0.44 13,037,167
GNTX

Gentex Corporation

23.76 +0.75 +3.26 4,260,739
SPHQ

Invesco S&P 500 Quality ETF

78.64 +1.25 +1.62 1,511,091
CRM

salesforce.com, inc.

210.81 -1.48 -0.70 7,811,537