The closing price for Salesforce (CRM) in July 2014 was $53.60, on July 31, 2014. It was down 6.9% for the month. The latest price is $259.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2014 | $55.01 | $55.24 | $53.50 | $53.60 | 4,291,100 |
July 30 2014 | $54.43 | $55.81 | $54.38 | $55.57 | 3,881,200 |
July 29 2014 | $53.61 | $54.50 | $53.00 | $54.17 | 3,704,400 |
July 28 2014 | $54.08 | $54.54 | $53.21 | $53.35 | 4,017,700 |
July 25 2014 | $53.24 | $54.71 | $52.95 | $54.23 | 4,911,200 |
July 24 2014 | $53.06 | $54.05 | $53.03 | $53.41 | 3,122,800 |
July 23 2014 | $53.31 | $53.32 | $52.54 | $52.96 | 3,209,400 |
July 22 2014 | $52.89 | $53.35 | $52.77 | $52.96 | 2,991,500 |
July 21 2014 | $52.61 | $52.84 | $51.95 | $52.68 | 2,662,700 |
July 18 2014 | $52.34 | $53.62 | $52.09 | $52.86 | 3,597,800 |
July 17 2014 | $52.98 | $53.63 | $51.85 | $52.01 | 4,800,100 |
July 16 2014 | $53.34 | $53.60 | $53.04 | $53.30 | 2,537,400 |
July 15 2014 | $54.11 | $54.30 | $52.52 | $53.09 | 4,646,700 |
July 14 2014 | $54.03 | $54.54 | $53.39 | $54.07 | 3,004,800 |
July 11 2014 | $53.85 | $54.13 | $53.10 | $53.56 | 2,521,500 |
July 10 2014 | $52.77 | $54.38 | $52.66 | $53.65 | 4,437,400 |
July 09 2014 | $54.44 | $54.80 | $53.53 | $53.94 | 4,227,400 |
July 08 2014 | $56.65 | $56.65 | $53.42 | $54.23 | 9,256,400 |
July 07 2014 | $58.02 | $58.02 | $56.50 | $56.65 | 4,332,400 |
July 03 2014 | $58.29 | $58.37 | $57.26 | $58.05 | 2,415,000 |
July 02 2014 | $58.46 | $58.77 | $57.97 | $58.20 | 3,621,800 |
July 01 2014 | $57.54 | $58.78 | $57.47 | $58.49 | 5,288,500 |
Daily pricing data for Salesforce dates back to 6/23/2004, and may be incomplete.
