The closing price for Salesforce (CRM) in May 2007 was $11.64, on May 31, 2007. It was up 13% for the month. The latest price is $187.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2007 | $12.17 | $12.17 | $11.62 | $11.64 | 8,651,200 |
May 30 2007 | $11.31 | $12.23 | $11.21 | $12.00 | 15,481,600 |
May 29 2007 | $11.55 | $11.55 | $11.19 | $11.31 | 5,482,400 |
May 25 2007 | $11.05 | $11.39 | $11.05 | $11.36 | 7,043,200 |
May 24 2007 | $11.16 | $11.27 | $10.88 | $11.05 | 10,685,600 |
May 23 2007 | $11.57 | $11.65 | $11.33 | $11.39 | 4,421,200 |
May 22 2007 | $11.88 | $11.93 | $11.57 | $11.61 | 6,139,200 |
May 21 2007 | $11.81 | $12.31 | $11.60 | $11.77 | 23,118,000 |
May 18 2007 | $10.63 | $11.46 | $10.54 | $11.28 | 22,051,200 |
May 17 2007 | $11.03 | $11.03 | $10.43 | $10.59 | 19,213,600 |
May 16 2007 | $10.94 | $11.40 | $10.88 | $11.15 | 13,915,600 |
May 15 2007 | $10.66 | $10.94 | $10.61 | $10.86 | 8,039,600 |
May 14 2007 | $10.45 | $10.91 | $10.41 | $10.63 | 7,812,800 |
May 11 2007 | $10.51 | $10.57 | $10.43 | $10.45 | 4,174,800 |
May 10 2007 | $10.64 | $10.67 | $10.47 | $10.49 | 2,163,200 |
May 09 2007 | $10.62 | $10.75 | $10.55 | $10.71 | 2,157,200 |
May 08 2007 | $10.45 | $10.72 | $10.36 | $10.68 | 3,608,800 |
May 07 2007 | $10.65 | $10.67 | $10.37 | $10.45 | 3,881,600 |
May 04 2007 | $10.60 | $10.82 | $10.54 | $10.61 | 5,823,200 |
May 03 2007 | $10.22 | $10.63 | $10.20 | $10.54 | 5,596,800 |
May 02 2007 | $10.10 | $10.25 | $10.00 | $10.17 | 5,800,400 |
May 01 2007 | $10.30 | $10.30 | $10.01 | $10.13 | 7,380,400 |
Daily pricing data for Salesforce dates back to 6/23/2004, and may be incomplete.