The closing price for Salesforce (CRM) in 2010 was $32.38, on December 31, 2010. It was up 76.9% for the year. The latest price is $240.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $32.30 | $32.42 | $31.81 | $32.38 | 8,038,800 |
December 30 2010 | $32.51 | $32.73 | $32.29 | $32.44 | 4,775,200 |
December 29 2010 | $32.74 | $32.96 | $32.46 | $32.61 | 5,374,800 |
December 28 2010 | $33.06 | $33.06 | $32.46 | $32.71 | 4,158,800 |
December 27 2010 | $33.18 | $33.20 | $32.51 | $32.87 | 6,361,600 |
December 23 2010 | $33.17 | $33.34 | $32.66 | $33.23 | 8,708,400 |
December 22 2010 | $33.92 | $34.05 | $33.18 | $33.25 | 10,308,400 |
December 21 2010 | $33.21 | $34.34 | $33.16 | $34.11 | 11,824,000 |
December 20 2010 | $33.55 | $33.61 | $32.38 | $32.92 | 10,931,200 |
December 17 2010 | $33.85 | $34.05 | $33.46 | $33.49 | 9,222,800 |
December 16 2010 | $33.48 | $34.00 | $33.18 | $33.74 | 8,933,600 |
December 15 2010 | $33.28 | $33.81 | $32.88 | $33.29 | 14,452,800 |
December 14 2010 | $35.33 | $35.49 | $33.36 | $33.44 | 22,624,000 |
December 13 2010 | $36.77 | $36.79 | $35.27 | $35.30 | 11,158,400 |
December 10 2010 | $36.46 | $36.80 | $36.02 | $36.46 | 9,740,800 |
December 09 2010 | $37.11 | $37.11 | $36.13 | $36.43 | 12,301,600 |
December 08 2010 | $36.57 | $36.95 | $35.82 | $36.94 | 16,046,400 |
December 07 2010 | $36.55 | $36.72 | $35.60 | $35.63 | 15,427,200 |
December 06 2010 | $35.32 | $35.74 | $34.62 | $35.63 | 10,564,000 |
December 03 2010 | $34.81 | $35.37 | $34.81 | $35.03 | 8,988,400 |
December 02 2010 | $35.38 | $35.69 | $34.92 | $35.09 | 12,354,800 |
December 01 2010 | $34.85 | $35.57 | $34.82 | $35.34 | 12,007,600 |
November 30 2010 | $34.87 | $35.36 | $34.13 | $34.15 | 23,892,800 |
November 29 2010 | $35.33 | $35.82 | $34.99 | $35.28 | 13,376,000 |
November 26 2010 | $34.91 | $35.93 | $34.91 | $35.77 | 6,282,400 |
Daily pricing data for Salesforce dates back to 6/23/2004, and may be incomplete.