The closing price for Salesforce (CRM) in 2004 was $4.20, on December 31, 2004. It was up 12.9% for the year. The latest price is $259.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $4.13 | $4.24 | $4.13 | $4.20 | 1,435,600 |
December 30 2004 | $4.22 | $4.24 | $4.14 | $4.18 | 3,416,400 |
December 29 2004 | $4.21 | $4.26 | $4.17 | $4.26 | 2,126,000 |
December 28 2004 | $4.32 | $4.38 | $4.21 | $4.26 | 3,358,800 |
December 27 2004 | $4.15 | $4.31 | $4.14 | $4.30 | 6,694,400 |
December 23 2004 | $4.03 | $4.15 | $4.03 | $4.12 | 5,615,200 |
December 22 2004 | $3.93 | $4.08 | $3.93 | $4.03 | 6,778,800 |
December 21 2004 | $3.78 | $4.01 | $3.78 | $3.99 | 15,005,200 |
December 20 2004 | $3.62 | $3.82 | $3.62 | $3.77 | 38,832,000 |
December 17 2004 | $4.06 | $4.06 | $3.87 | $3.99 | 2,897,200 |
December 16 2004 | $4.03 | $4.09 | $4.03 | $4.06 | 1,602,400 |
December 15 2004 | $4.06 | $4.08 | $3.98 | $4.03 | 1,510,400 |
December 14 2004 | $3.98 | $4.16 | $3.95 | $4.05 | 1,650,400 |
December 13 2004 | $3.98 | $4.04 | $3.93 | $3.99 | 1,150,400 |
December 10 2004 | $4.00 | $4.08 | $3.94 | $3.95 | 1,934,400 |
December 09 2004 | $3.94 | $4.09 | $3.91 | $4.03 | 2,348,400 |
December 08 2004 | $3.98 | $4.00 | $3.93 | $3.95 | 2,116,000 |
December 07 2004 | $4.10 | $4.10 | $3.93 | $3.98 | 2,875,200 |
December 06 2004 | $4.16 | $4.16 | $4.06 | $4.10 | 1,245,200 |
December 03 2004 | $4.20 | $4.20 | $4.08 | $4.12 | 1,043,600 |
December 02 2004 | $4.21 | $4.22 | $4.07 | $4.21 | 2,929,200 |
December 01 2004 | $4.33 | $4.37 | $4.17 | $4.20 | 2,311,200 |
November 30 2004 | $4.34 | $4.48 | $4.30 | $4.33 | 2,276,400 |
November 29 2004 | $4.40 | $4.42 | $4.34 | $4.34 | 1,548,000 |
November 26 2004 | $4.44 | $4.44 | $4.32 | $4.39 | 514,400 |
Daily pricing data for Salesforce dates back to 6/23/2004, and may be incomplete.
