CRM: salesforce.com, inc.

As of Friday, August 21st, 2026

$ 209.17

+3.74 +1.82%

Open: 205.58
High: 211.07
Low: 204.73
Volume: 9,535,655
Previous Close on Thursday, August 20th, 2026

$ 205.43

-0.66 -0.32%

Open: 205.22
High: 207.88
Low: 203.00
Volume: 8,925,734

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 205.58 211.07 204.73 209.17 9,535,655 +3.74 +1.82
2026-08-20 205.22 207.88 203.00 205.43 8,925,734 -0.66 -0.32
2026-08-19 194.21 207.95 194.21 206.09 16,300,415 +9.95 +5.07
2026-08-18 194.09 199.41 193.23 196.14 13,613,845 +5.17 +2.71
2026-08-17 193.83 194.94 189.91 190.97 10,797,787 -5.24 -2.67
2026-08-14 202.75 204.40 195.32 196.21 8,190,998 -5.16 -2.56
2026-08-13 196.84 202.99 191.39 201.37 14,882,928 +8.05 +4.16
2026-08-12 192.00 196.50 191.78 193.32 8,853,350 -4.15 -2.10
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 211.07
On 2026-08-21		 189.91
On 2026-08-17		 12.96 6.61 207.95
On 2026-08-19		 203.00
On 2026-08-20		 -2.38 201.56
10D 211.07
On 2026-08-21		 189.91
On 2026-08-17		 16.43 8.52 204.40
On 2026-08-14		 189.91
On 2026-08-17		 -7.09 199.37
20D 211.07
On 2026-08-21		 167.14
On 2026-07-27		 45.51 27.81 204.40
On 2026-08-14		 189.91
On 2026-08-17		 -7.09 192.57
WTD 211.07
On 2026-08-21		 189.91
On 2026-08-17		 12.96 6.61 207.95
On 2026-08-19		 203.00
On 2026-08-20		 -2.38 201.56
MTD 211.07
On 2026-08-21		 183.00
On 2026-08-04		 25.15 13.67 204.40
On 2026-08-14		 189.91
On 2026-08-17		 -7.09 196.21
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
AGG

iShares Core U.S. Aggregate Bond ETF

97.35 -0.14 -0.14 5,953,682
CRM

salesforce.com, inc.

209.17 +3.74 +1.82 9,535,655