The closing price for Salesforce (CRM) in 2008 was $7.89, on December 31, 2008. It was down 49.2% for the year. The latest price is $182.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $7.60 | $8.01 | $7.60 | $7.89 | 5,367,600 |
December 30 2008 | $7.69 | $7.72 | $7.54 | $7.63 | 4,298,800 |
December 29 2008 | $7.67 | $7.74 | $7.46 | $7.62 | 2,692,400 |
December 26 2008 | $7.79 | $7.79 | $7.53 | $7.74 | 1,626,400 |
December 24 2008 | $7.77 | $7.83 | $7.69 | $7.77 | 968,400 |
December 23 2008 | $7.90 | $8.00 | $7.73 | $7.78 | 5,270,000 |
December 22 2008 | $7.97 | $7.97 | $7.44 | $7.66 | 4,957,200 |
December 19 2008 | $8.06 | $8.30 | $7.83 | $7.96 | 8,856,000 |
December 18 2008 | $8.19 | $8.32 | $7.76 | $7.92 | 8,776,800 |
December 17 2008 | $7.98 | $8.32 | $7.91 | $8.18 | 5,984,400 |
December 16 2008 | $7.68 | $8.06 | $7.57 | $8.06 | 6,813,200 |
December 15 2008 | $7.91 | $7.91 | $7.34 | $7.52 | 5,571,200 |
December 12 2008 | $7.64 | $7.89 | $7.40 | $7.87 | 6,966,800 |
December 11 2008 | $8.53 | $8.53 | $7.69 | $7.76 | 7,135,600 |
December 10 2008 | $8.26 | $8.58 | $8.05 | $8.52 | 8,227,600 |
December 09 2008 | $8.41 | $8.98 | $8.13 | $8.21 | 15,295,600 |
December 08 2008 | $7.99 | $8.59 | $7.99 | $8.58 | 15,876,000 |
December 05 2008 | $7.02 | $7.74 | $6.95 | $7.68 | 11,990,800 |
December 04 2008 | $7.67 | $7.95 | $6.91 | $7.06 | 12,506,400 |
December 03 2008 | $6.85 | $7.90 | $6.81 | $7.82 | 21,466,800 |
December 02 2008 | $6.46 | $7.17 | $6.29 | $7.16 | 21,122,400 |
December 01 2008 | $6.72 | $6.77 | $6.44 | $6.64 | 15,209,200 |
November 28 2008 | $7.20 | $7.20 | $6.79 | $7.05 | 3,034,000 |
November 26 2008 | $6.34 | $7.20 | $6.30 | $7.12 | 12,836,000 |
November 25 2008 | $6.76 | $6.80 | $6.10 | $6.40 | 12,973,600 |
Daily pricing data for Salesforce dates back to 6/23/2004, and may be incomplete.
