The closing price for Salesforce (CRM) in 2012 was $41.73, on December 31, 2012. It was up 61.4% for the year. The latest price is $279.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $40.66 | $41.78 | $40.44 | $41.73 | 6,147,900 |
December 28 2012 | $40.82 | $41.14 | $40.59 | $40.75 | 4,131,520 |
December 27 2012 | $41.27 | $41.56 | $40.38 | $41.26 | 5,890,256 |
December 26 2012 | $42.00 | $42.12 | $41.02 | $41.29 | 3,720,188 |
December 24 2012 | $41.79 | $42.06 | $41.70 | $42.04 | 1,647,696 |
December 21 2012 | $41.68 | $42.13 | $41.57 | $41.94 | 10,736,560 |
December 20 2012 | $42.20 | $42.26 | $41.83 | $42.22 | 4,706,316 |
December 19 2012 | $42.52 | $42.88 | $42.15 | $42.16 | 4,175,988 |
December 18 2012 | $41.95 | $42.61 | $41.88 | $42.42 | 4,889,948 |
December 17 2012 | $40.90 | $42.33 | $40.87 | $41.93 | 10,101,064 |
December 14 2012 | $41.03 | $41.74 | $41.03 | $41.41 | 5,086,752 |
December 13 2012 | $41.25 | $41.55 | $41.09 | $41.36 | 6,461,344 |
December 12 2012 | $41.00 | $41.73 | $40.81 | $41.46 | 9,206,188 |
December 11 2012 | $39.31 | $41.18 | $39.31 | $40.96 | 17,483,400 |
December 10 2012 | $38.90 | $39.34 | $38.82 | $39.32 | 3,867,552 |
December 07 2012 | $38.99 | $39.34 | $38.75 | $38.90 | 5,181,884 |
December 06 2012 | $38.84 | $39.40 | $38.72 | $39.07 | 5,109,880 |
December 05 2012 | $38.78 | $39.01 | $38.04 | $38.94 | 5,315,492 |
December 04 2012 | $38.98 | $39.14 | $38.50 | $38.96 | 3,896,056 |
December 03 2012 | $39.39 | $39.59 | $38.94 | $38.98 | 4,641,648 |
November 30 2012 | $39.26 | $39.41 | $38.96 | $39.14 | 3,504,140 |
November 29 2012 | $39.21 | $39.67 | $39.18 | $39.41 | 5,778,396 |
November 28 2012 | $38.50 | $39.24 | $38.47 | $39.18 | 6,705,628 |
November 27 2012 | $39.07 | $39.53 | $38.76 | $38.81 | 11,894,884 |
November 26 2012 | $38.94 | $39.84 | $38.87 | $39.77 | 10,961,748 |
Daily pricing data for Salesforce dates back to 6/23/2004, and may be incomplete.
