The closing price for Salesforce (CRM) in 2013 was $54.53, on December 31, 2013. It was up 28.5% for the year. The latest price is $227.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $54.48 | $54.88 | $54.20 | $54.53 | 3,101,700 |
December 30 2013 | $53.62 | $54.58 | $53.32 | $54.51 | 3,743,400 |
December 27 2013 | $54.24 | $54.28 | $53.68 | $53.80 | 1,837,300 |
December 26 2013 | $54.22 | $54.51 | $53.88 | $54.19 | 1,985,400 |
December 24 2013 | $53.83 | $54.31 | $53.80 | $54.14 | 1,327,500 |
December 23 2013 | $53.50 | $54.09 | $53.20 | $53.92 | 4,289,500 |
December 20 2013 | $52.54 | $53.56 | $52.52 | $53.08 | 5,795,000 |
December 19 2013 | $52.65 | $53.30 | $52.11 | $52.43 | 3,597,900 |
December 18 2013 | $51.76 | $52.77 | $51.10 | $52.72 | 5,557,300 |
December 17 2013 | $50.68 | $51.82 | $50.19 | $51.59 | 6,232,700 |
December 16 2013 | $50.11 | $50.62 | $49.52 | $50.55 | 6,554,600 |
December 13 2013 | $50.72 | $51.18 | $50.15 | $50.52 | 4,452,300 |
December 12 2013 | $50.61 | $51.00 | $49.69 | $50.37 | 5,813,800 |
December 11 2013 | $52.66 | $52.84 | $50.59 | $50.81 | 6,996,000 |
December 10 2013 | $53.33 | $53.89 | $53.02 | $53.08 | 3,986,400 |
December 09 2013 | $52.98 | $53.36 | $52.29 | $53.04 | 3,173,600 |
December 06 2013 | $53.04 | $53.50 | $52.59 | $53.23 | 4,570,100 |
December 05 2013 | $51.56 | $52.51 | $51.39 | $52.41 | 4,855,500 |
December 04 2013 | $50.78 | $51.99 | $50.73 | $51.64 | 4,090,700 |
December 03 2013 | $50.58 | $51.18 | $50.43 | $51.01 | 3,832,700 |
December 02 2013 | $51.39 | $51.66 | $50.68 | $50.94 | 4,235,400 |
November 29 2013 | $50.51 | $51.97 | $50.38 | $51.46 | 5,635,300 |
November 27 2013 | $52.00 | $52.27 | $51.26 | $52.08 | 3,770,700 |
November 26 2013 | $51.93 | $52.50 | $51.38 | $51.67 | 5,694,000 |
November 25 2013 | $53.12 | $53.49 | $51.23 | $52.12 | 8,399,600 |
Daily pricing data for Salesforce dates back to 6/23/2004, and may be incomplete.
