The closing price for Salesforce (CRM) in June 2010 was $21.27, on June 30, 2010. It was up 1.8% for the month. The latest price is $260.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2010 | $21.08 | $21.70 | $21.04 | $21.27 | 15,501,600 |
June 29 2010 | $22.23 | $22.23 | $20.94 | $21.17 | 15,199,200 |
June 28 2010 | $22.77 | $22.88 | $22.52 | $22.62 | 6,393,200 |
June 25 2010 | $22.75 | $22.80 | $22.23 | $22.71 | 8,297,200 |
June 24 2010 | $23.17 | $23.21 | $22.40 | $22.56 | 11,480,400 |
June 23 2010 | $22.99 | $23.25 | $22.49 | $23.03 | 11,338,400 |
June 22 2010 | $23.52 | $23.74 | $22.63 | $22.78 | 13,329,600 |
June 21 2010 | $24.14 | $24.27 | $23.44 | $23.65 | 11,048,400 |
June 18 2010 | $24.01 | $24.04 | $23.63 | $23.72 | 10,055,600 |
June 17 2010 | $23.54 | $24.18 | $23.38 | $24.06 | 14,103,200 |
June 16 2010 | $23.35 | $23.56 | $23.08 | $23.38 | 10,197,200 |
June 15 2010 | $23.37 | $23.70 | $23.15 | $23.55 | 13,090,400 |
June 14 2010 | $24.03 | $24.06 | $23.12 | $23.17 | 15,007,600 |
June 11 2010 | $22.43 | $24.01 | $22.43 | $23.95 | 14,185,600 |
June 10 2010 | $22.64 | $22.96 | $22.39 | $22.90 | 9,740,000 |
June 09 2010 | $22.10 | $22.78 | $21.95 | $22.06 | 9,701,200 |
June 08 2010 | $22.08 | $22.24 | $21.41 | $21.81 | 14,485,600 |
June 07 2010 | $22.32 | $22.67 | $21.71 | $21.78 | 10,798,400 |
June 04 2010 | $22.92 | $23.88 | $21.99 | $22.22 | 25,813,600 |
June 03 2010 | $22.16 | $23.74 | $22.12 | $23.59 | 26,548,800 |
June 02 2010 | $21.30 | $21.92 | $21.01 | $21.92 | 7,461,600 |
June 01 2010 | $20.89 | $21.55 | $20.89 | $21.04 | 8,402,400 |
Daily pricing data for Salesforce dates back to 6/23/2004, and may be incomplete.
