The closing price for Salesforce (CRM) in 2008 was $7.93, on December 31, 2008. It was down 49.2% for the year. The latest price is $248.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $7.65 | $8.06 | $7.64 | $7.93 | 5,367,600 |
December 30 2008 | $7.73 | $7.76 | $7.58 | $7.67 | 4,298,800 |
December 29 2008 | $7.71 | $7.78 | $7.51 | $7.67 | 2,692,400 |
December 26 2008 | $7.84 | $7.84 | $7.58 | $7.79 | 1,626,400 |
December 24 2008 | $7.82 | $7.87 | $7.74 | $7.82 | 968,400 |
December 23 2008 | $7.95 | $8.04 | $7.77 | $7.83 | 5,270,000 |
December 22 2008 | $8.01 | $8.01 | $7.48 | $7.71 | 4,957,200 |
December 19 2008 | $8.10 | $8.35 | $7.88 | $8.00 | 8,856,000 |
December 18 2008 | $8.24 | $8.37 | $7.80 | $7.97 | 8,776,800 |
December 17 2008 | $8.03 | $8.37 | $7.96 | $8.22 | 5,984,400 |
December 16 2008 | $7.73 | $8.11 | $7.61 | $8.11 | 6,813,200 |
December 15 2008 | $7.96 | $7.96 | $7.39 | $7.56 | 5,571,200 |
December 12 2008 | $7.68 | $7.94 | $7.44 | $7.92 | 6,966,800 |
December 11 2008 | $8.58 | $8.58 | $7.73 | $7.81 | 7,135,600 |
December 10 2008 | $8.31 | $8.63 | $8.10 | $8.57 | 8,227,600 |
December 09 2008 | $8.46 | $9.03 | $8.18 | $8.26 | 15,295,600 |
December 08 2008 | $8.04 | $8.64 | $8.03 | $8.63 | 15,876,000 |
December 05 2008 | $7.06 | $7.78 | $6.99 | $7.72 | 11,990,800 |
December 04 2008 | $7.71 | $7.99 | $6.95 | $7.11 | 12,506,400 |
December 03 2008 | $6.89 | $7.94 | $6.85 | $7.86 | 21,466,800 |
December 02 2008 | $6.49 | $7.22 | $6.33 | $7.20 | 21,122,400 |
December 01 2008 | $6.76 | $6.81 | $6.48 | $6.68 | 15,209,200 |
November 28 2008 | $7.24 | $7.25 | $6.83 | $7.09 | 3,034,000 |
November 26 2008 | $6.37 | $7.24 | $6.33 | $7.16 | 12,836,000 |
November 25 2008 | $6.80 | $6.84 | $6.14 | $6.44 | 12,973,600 |
Daily pricing data for Salesforce dates back to 6/23/2004, and may be incomplete.
