The closing price for Salesforce (CRM) in 2010 was $32.66, on December 31, 2010. It was up 76.9% for the year. The latest price is $262.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $32.58 | $32.70 | $32.08 | $32.66 | 8,038,800 |
December 30 2010 | $32.79 | $33.00 | $32.57 | $32.72 | 4,775,200 |
December 29 2010 | $33.02 | $33.24 | $32.74 | $32.89 | 5,374,800 |
December 28 2010 | $33.34 | $33.34 | $32.73 | $32.98 | 4,158,800 |
December 27 2010 | $33.46 | $33.49 | $32.78 | $33.15 | 6,361,600 |
December 23 2010 | $33.45 | $33.62 | $32.93 | $33.51 | 8,708,400 |
December 22 2010 | $34.21 | $34.34 | $33.46 | $33.53 | 10,308,400 |
December 21 2010 | $33.50 | $34.64 | $33.44 | $34.40 | 11,824,000 |
December 20 2010 | $33.84 | $33.89 | $32.66 | $33.20 | 10,931,200 |
December 17 2010 | $34.14 | $34.34 | $33.75 | $33.77 | 9,222,800 |
December 16 2010 | $33.76 | $34.28 | $33.46 | $34.02 | 8,933,600 |
December 15 2010 | $33.56 | $34.10 | $33.16 | $33.58 | 14,452,800 |
December 14 2010 | $35.63 | $35.79 | $33.65 | $33.73 | 22,624,000 |
December 13 2010 | $37.08 | $37.10 | $35.57 | $35.60 | 11,158,400 |
December 10 2010 | $36.77 | $37.11 | $36.33 | $36.77 | 9,740,800 |
December 09 2010 | $37.42 | $37.42 | $36.43 | $36.74 | 12,301,600 |
December 08 2010 | $36.88 | $37.27 | $36.12 | $37.25 | 16,046,400 |
December 07 2010 | $36.86 | $37.04 | $35.90 | $35.93 | 15,427,200 |
December 06 2010 | $35.62 | $36.04 | $34.91 | $35.93 | 10,564,000 |
December 03 2010 | $35.11 | $35.67 | $35.11 | $35.33 | 8,988,400 |
December 02 2010 | $35.68 | $35.99 | $35.22 | $35.38 | 12,354,800 |
December 01 2010 | $35.15 | $35.87 | $35.11 | $35.64 | 12,007,600 |
November 30 2010 | $35.17 | $35.66 | $34.42 | $34.44 | 23,892,800 |
November 29 2010 | $35.63 | $36.12 | $35.29 | $35.58 | 13,376,000 |
November 26 2010 | $35.20 | $36.23 | $35.20 | $36.08 | 6,282,400 |
Daily pricing data for Salesforce dates back to 6/23/2004, and may be incomplete.
