CRM: salesforce.com, inc.

As of Friday, June 5th, 2026

$ 185.66

-3.09 -1.64%

Open: 189.80
High: 192.51
Low: 184.83
Volume: 13,157,836
Previous Close on Thursday, June 4th, 2026

$ 188.75

-1.86 -0.98%

Open: 197.81
High: 198.09
Low: 186.11
Volume: 14,441,905

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 189.80 192.51 184.83 185.66 13,157,836 -3.09 -1.64
2026-06-04 197.81 198.09 186.11 188.75 14,441,905 -1.86 -0.98
2026-06-03 197.27 197.68 189.73 190.61 13,704,576 -10.23 -5.09
2026-06-02 201.02 204.39 195.76 200.84 19,199,506 -8.76 -4.18
2026-06-01 198.75 211.34 198.21 209.60 27,140,312 +18.50 +9.68
2026-05-29 180.24 194.14 180.02 191.10 33,715,670 +14.93 +8.47
2026-05-28 178.43 182.48 171.65 176.17 21,300,105 -1.34 -0.75
2026-05-27 178.00 183.92 176.89 177.51 17,030,275 -1.57 -0.88
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 211.34
On 2026-06-01		 184.83
On 2026-06-05		 -5.44 -2.85 211.34
On 2026-06-01		 184.83
On 2026-06-05		 -12.54 195.09
10D 211.34
On 2026-06-01		 171.65
On 2026-05-28		 9.35 5.30 211.34
On 2026-06-01		 184.83
On 2026-06-05		 -12.54 187.94
20D 211.34
On 2026-06-01		 164.33
On 2026-05-14		 -0.68 -0.36 211.34
On 2026-06-01		 184.83
On 2026-06-05		 -12.54 181.61
WTD 211.34
On 2026-06-01		 184.83
On 2026-06-05		 -5.44 -2.85 211.34
On 2026-06-01		 184.83
On 2026-06-05		 -12.54 195.09
MTD 211.34
On 2026-06-01		 184.83
On 2026-06-05		 -5.44 -2.85 211.34
On 2026-06-01		 184.83
On 2026-06-05		 -12.54 195.09
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
HST

Host Hotels & Resorts, Inc.

24.62 +0.17 +0.70 9,213,175
CRM

salesforce.com, inc.

185.66 -3.09 -1.64 13,157,836