CRM: salesforce.com, inc.

As of Thursday, May 14th, 2026

$ 167.58

+1.74 +1.05%

Open: 166.00
High: 169.35
Low: 164.33
Volume: 9,667,324
Previous Close on Wednesday, May 13th, 2026

$ 165.84

-5.47 -3.19%

Open: 169.78
High: 169.78
Low: 164.75
Volume: 10,805,685

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 166.00 169.35 164.33 167.58 9,667,324 +1.74 +1.05
2026-05-13 169.78 169.78 164.75 165.84 10,805,685 -5.47 -3.19
2026-05-12 177.58 177.58 170.58 171.31 10,191,225 -6.18 -3.48
2026-05-11 179.91 182.50 176.31 177.49 9,286,409 -4.33 -2.38
2026-05-08 179.68 181.87 176.88 181.82 11,335,217 -4.52 -2.43
2026-05-07 184.60 188.58 184.00 186.34 9,842,759 +5.15 +2.84
2026-05-06 185.52 187.10 179.58 181.19 10,310,599 -5.80 -3.10
2026-05-05 185.55 187.39 181.10 186.99 9,672,077 +1.51 +0.81
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 182.50
On 2026-05-11		 164.33
On 2026-05-14		 -18.76 -10.07 182.50
On 2026-05-11		 164.33
On 2026-05-14		 -9.96 172.81
10D 190.31
On 2026-05-04		 164.33
On 2026-05-14		 -8.95 -5.07 190.31
On 2026-05-04		 164.33
On 2026-05-14		 -13.65 178.79
20D 193.56
On 2026-04-21		 164.33
On 2026-05-14		 -13.64 -7.53 193.56
On 2026-04-21		 164.33
On 2026-05-14		 -15.10 180.19
WTD 182.50
On 2026-05-11		 164.33
On 2026-05-14		 -14.24 -7.83 182.50
On 2026-05-11		 164.33
On 2026-05-14		 -9.96 170.56
MTD 190.31
On 2026-05-04		 164.33
On 2026-05-14		 -8.95 -5.07 190.31
On 2026-05-04		 164.33
On 2026-05-14		 -13.65 178.79
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
CRM

salesforce.com, inc.

167.58 +1.74 +1.05 9,667,324