The closing price for Salesforce (CRM) in 2010 was $32.71, on December 31, 2010. It was up 76.9% for the year. The latest price is $272.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $32.63 | $32.76 | $32.13 | $32.71 | 8,038,800 |
December 30 2010 | $32.84 | $33.06 | $32.62 | $32.77 | 4,775,200 |
December 29 2010 | $33.07 | $33.30 | $32.80 | $32.95 | 5,374,800 |
December 28 2010 | $33.40 | $33.40 | $32.79 | $33.04 | 4,158,800 |
December 27 2010 | $33.52 | $33.54 | $32.84 | $33.21 | 6,361,600 |
December 23 2010 | $33.51 | $33.68 | $32.99 | $33.57 | 8,708,400 |
December 22 2010 | $34.26 | $34.40 | $33.52 | $33.59 | 10,308,400 |
December 21 2010 | $33.55 | $34.70 | $33.50 | $34.46 | 11,824,000 |
December 20 2010 | $33.90 | $33.95 | $32.72 | $33.26 | 10,931,200 |
December 17 2010 | $34.20 | $34.40 | $33.80 | $33.83 | 9,222,800 |
December 16 2010 | $33.82 | $34.34 | $33.52 | $34.08 | 8,933,600 |
December 15 2010 | $33.62 | $34.16 | $33.22 | $33.64 | 14,452,800 |
December 14 2010 | $35.69 | $35.85 | $33.70 | $33.78 | 22,624,000 |
December 13 2010 | $37.15 | $37.16 | $35.63 | $35.66 | 11,158,400 |
December 10 2010 | $36.83 | $37.17 | $36.39 | $36.83 | 9,740,800 |
December 09 2010 | $37.49 | $37.49 | $36.50 | $36.80 | 12,301,600 |
December 08 2010 | $36.95 | $37.33 | $36.18 | $37.32 | 16,046,400 |
December 07 2010 | $36.93 | $37.10 | $35.96 | $35.99 | 15,427,200 |
December 06 2010 | $35.68 | $36.10 | $34.97 | $35.99 | 10,564,000 |
December 03 2010 | $35.17 | $35.73 | $35.17 | $35.39 | 8,988,400 |
December 02 2010 | $35.74 | $36.05 | $35.28 | $35.44 | 12,354,800 |
December 01 2010 | $35.21 | $35.93 | $35.17 | $35.70 | 12,007,600 |
November 30 2010 | $35.23 | $35.72 | $34.48 | $34.50 | 23,892,800 |
November 29 2010 | $35.69 | $36.18 | $35.35 | $35.64 | 13,376,000 |
November 26 2010 | $35.27 | $36.29 | $35.27 | $36.14 | 6,282,400 |
Daily pricing data for Salesforce dates back to 6/23/2004, and may be incomplete.
