The closing price for Salesforce (CRM) in 2010 was $32.77, on December 31, 2010. It was up 76.9% for the year. The latest price is $291.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $32.69 | $32.81 | $32.18 | $32.77 | 8,038,800 |
December 30 2010 | $32.90 | $33.11 | $32.68 | $32.82 | 4,775,200 |
December 29 2010 | $33.13 | $33.35 | $32.85 | $33.00 | 5,374,800 |
December 28 2010 | $33.45 | $33.45 | $32.84 | $33.09 | 4,158,800 |
December 27 2010 | $33.57 | $33.60 | $32.89 | $33.26 | 6,361,600 |
December 23 2010 | $33.56 | $33.73 | $33.04 | $33.62 | 8,708,400 |
December 22 2010 | $34.32 | $34.45 | $33.57 | $33.64 | 10,308,400 |
December 21 2010 | $33.61 | $34.75 | $33.55 | $34.51 | 11,824,000 |
December 20 2010 | $33.95 | $34.01 | $32.77 | $33.31 | 10,931,200 |
December 17 2010 | $34.25 | $34.46 | $33.86 | $33.88 | 9,222,800 |
December 16 2010 | $33.88 | $34.40 | $33.57 | $34.14 | 8,933,600 |
December 15 2010 | $33.68 | $34.21 | $33.27 | $33.69 | 14,452,800 |
December 14 2010 | $35.75 | $35.91 | $33.76 | $33.84 | 22,624,000 |
December 13 2010 | $37.21 | $37.22 | $35.69 | $35.71 | 11,158,400 |
December 10 2010 | $36.89 | $37.23 | $36.45 | $36.89 | 9,740,800 |
December 09 2010 | $37.55 | $37.55 | $36.56 | $36.86 | 12,301,600 |
December 08 2010 | $37.01 | $37.39 | $36.24 | $37.38 | 16,046,400 |
December 07 2010 | $36.99 | $37.16 | $36.02 | $36.05 | 15,427,200 |
December 06 2010 | $35.74 | $36.16 | $35.03 | $36.05 | 10,564,000 |
December 03 2010 | $35.22 | $35.79 | $35.22 | $35.45 | 8,988,400 |
December 02 2010 | $35.80 | $36.11 | $35.33 | $35.50 | 12,354,800 |
December 01 2010 | $35.26 | $35.99 | $35.23 | $35.75 | 12,007,600 |
November 30 2010 | $35.28 | $35.78 | $34.53 | $34.56 | 23,892,800 |
November 29 2010 | $35.74 | $36.24 | $35.40 | $35.70 | 13,376,000 |
November 26 2010 | $35.32 | $36.35 | $35.32 | $36.20 | 6,282,400 |
Daily pricing data for Salesforce dates back to 6/23/2004, and may be incomplete.
