The closing price for Salesforce (CRM) in 2005 was $7.94, on December 30, 2005. It was up 95.3% for the year. The latest price is $243.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $8.12 | $8.14 | $7.93 | $7.94 | 2,267,600 |
December 29 2005 | $8.28 | $8.29 | $8.10 | $8.12 | 2,236,400 |
December 28 2005 | $8.07 | $8.31 | $8.01 | $8.28 | 2,925,600 |
December 27 2005 | $8.40 | $8.42 | $8.04 | $8.08 | 3,692,400 |
December 23 2005 | $8.23 | $8.41 | $8.23 | $8.38 | 1,796,800 |
December 22 2005 | $8.19 | $8.27 | $8.08 | $8.21 | 3,325,200 |
December 21 2005 | $8.19 | $8.31 | $7.75 | $8.13 | 13,697,600 |
December 20 2005 | $8.50 | $8.59 | $8.06 | $8.21 | 10,634,000 |
December 19 2005 | $8.48 | $8.66 | $8.35 | $8.56 | 9,604,800 |
December 16 2005 | $8.72 | $8.86 | $8.63 | $8.68 | 6,466,000 |
December 15 2005 | $8.54 | $8.76 | $8.49 | $8.72 | 7,438,000 |
December 14 2005 | $8.85 | $8.85 | $8.46 | $8.54 | 8,641,600 |
December 13 2005 | $8.65 | $8.97 | $8.62 | $8.83 | 10,327,200 |
December 12 2005 | $8.71 | $8.77 | $8.55 | $8.70 | 10,088,800 |
December 09 2005 | $8.60 | $8.83 | $8.56 | $8.80 | 13,762,000 |
December 08 2005 | $8.31 | $8.38 | $8.18 | $8.29 | 3,177,600 |
December 07 2005 | $8.34 | $8.40 | $8.18 | $8.28 | 4,710,000 |
December 06 2005 | $7.93 | $8.29 | $7.93 | $8.28 | 6,089,600 |
December 05 2005 | $7.87 | $7.99 | $7.83 | $7.93 | 4,106,800 |
December 02 2005 | $7.87 | $7.98 | $7.74 | $7.83 | 6,921,600 |
December 01 2005 | $7.93 | $8.17 | $7.83 | $8.16 | 4,813,600 |
November 30 2005 | $7.57 | $7.93 | $7.55 | $7.89 | 7,360,800 |
November 29 2005 | $7.73 | $7.79 | $7.54 | $7.58 | 5,960,800 |
November 28 2005 | $7.85 | $7.93 | $7.70 | $7.74 | 4,518,800 |
November 25 2005 | $7.73 | $7.96 | $7.70 | $7.79 | 2,364,000 |
Daily pricing data for Salesforce dates back to 6/23/2004, and may be incomplete.
