CRM: salesforce.com, inc.

As of Friday, December 5th, 2025

$ 260.57

+13.11 +5.30%

Open: 250.83
High: 261.88
Low: 249.50
Volume: 15,654,786
Previous Close on Thursday, December 4th, 2025

$ 247.46

+8.74 +3.66%

Open: 243.69
High: 248.97
Low: 237.60
Volume: 19,962,298

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 250.83 261.88 249.50 260.57 15,654,786 +13.11 +5.30
2025-12-04 243.69 248.97 237.60 247.46 19,962,298 +8.74 +3.66
2025-12-03 235.36 239.26 233.16 238.72 12,253,830 +4.01 +1.71
2025-12-02 233.02 236.65 231.62 234.71 7,507,515 +1.88 +0.81
2025-12-01 228.67 234.25 228.60 232.83 5,617,727 +2.29 +0.99
2025-11-28 229.00 232.56 228.63 230.54 3,682,811 +2.39 +1.05
2025-11-26 230.51 232.82 226.00 228.15 7,902,793 -5.97 -2.55
2025-11-25 226.80 234.63 226.52 234.12 9,643,554 +7.30 +3.22
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 261.88
On 2025-12-05		 228.60
On 2025-12-01		 30.03 13.03 234.25
On 2025-12-01		 234.25
On 2025-12-01		 0.00 242.86
10D 261.88
On 2025-12-05		 221.96
On 2025-11-21		 35.20 15.62 234.63
On 2025-11-25		 226.00
On 2025-11-26		 -3.68 236.10
20D 261.88
On 2025-12-05		 221.96
On 2025-11-21		 21.30 8.90 248.43
On 2025-11-12		 221.96
On 2025-11-21		 -10.66 237.05
WTD 261.88
On 2025-12-05		 228.60
On 2025-12-01		 30.03 13.03 234.25
On 2025-12-01		 234.25
On 2025-12-01		 0.00 242.86
MTD 261.88
On 2025-12-05		 228.60
On 2025-12-01		 30.03 13.03 234.25
On 2025-12-01		 234.25
On 2025-12-01		 0.00 242.86
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
R

Ryder System Inc.

186.39 +6.38 +3.54 383,556
CRM

salesforce.com, inc.

260.57 +13.11 +5.30 15,654,786