The closing price for Salesforce (CRM) in 2013 was $54.71, on December 31, 2013. It was up 28.5% for the year. The latest price is $242.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $54.66 | $55.07 | $54.38 | $54.71 | 3,101,700 |
December 30 2013 | $53.80 | $54.76 | $53.50 | $54.69 | 3,743,400 |
December 27 2013 | $54.42 | $54.46 | $53.86 | $53.98 | 1,837,300 |
December 26 2013 | $54.40 | $54.69 | $54.06 | $54.37 | 1,985,400 |
December 24 2013 | $54.01 | $54.49 | $53.98 | $54.32 | 1,327,500 |
December 23 2013 | $53.68 | $54.27 | $53.38 | $54.11 | 4,289,500 |
December 20 2013 | $52.72 | $53.74 | $52.70 | $53.25 | 5,795,000 |
December 19 2013 | $52.83 | $53.48 | $52.28 | $52.61 | 3,597,900 |
December 18 2013 | $51.93 | $52.95 | $51.27 | $52.90 | 5,557,300 |
December 17 2013 | $50.85 | $51.99 | $50.36 | $51.77 | 6,232,700 |
December 16 2013 | $50.28 | $50.79 | $49.68 | $50.72 | 6,554,600 |
December 13 2013 | $50.89 | $51.35 | $50.32 | $50.69 | 4,452,300 |
December 12 2013 | $50.78 | $51.17 | $49.85 | $50.54 | 5,813,800 |
December 11 2013 | $52.84 | $53.02 | $50.76 | $50.98 | 6,996,000 |
December 10 2013 | $53.51 | $54.07 | $53.19 | $53.25 | 3,986,400 |
December 09 2013 | $53.15 | $53.54 | $52.47 | $53.21 | 3,173,600 |
December 06 2013 | $53.21 | $53.68 | $52.77 | $53.41 | 4,570,100 |
December 05 2013 | $51.74 | $52.69 | $51.56 | $52.59 | 4,855,500 |
December 04 2013 | $50.95 | $52.16 | $50.90 | $51.82 | 4,090,700 |
December 03 2013 | $50.75 | $51.35 | $50.60 | $51.18 | 3,832,700 |
December 02 2013 | $51.56 | $51.84 | $50.85 | $51.11 | 4,235,400 |
November 29 2013 | $50.68 | $52.14 | $50.55 | $51.64 | 5,635,300 |
November 27 2013 | $52.17 | $52.44 | $51.43 | $52.25 | 3,770,700 |
November 26 2013 | $52.10 | $52.68 | $51.55 | $51.85 | 5,694,000 |
November 25 2013 | $53.30 | $53.67 | $51.40 | $52.29 | 8,399,600 |
Daily pricing data for Salesforce dates back to 6/23/2004, and may be incomplete.
