The closing price for Salesforce (CRM) in 2005 was $7.96, on December 30, 2005. It was up 95.3% for the year. The latest price is $259.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $8.14 | $8.15 | $7.94 | $7.96 | 2,267,600 |
December 29 2005 | $8.29 | $8.31 | $8.11 | $8.13 | 2,236,400 |
December 28 2005 | $8.08 | $8.32 | $8.02 | $8.29 | 2,925,600 |
December 27 2005 | $8.41 | $8.43 | $8.05 | $8.09 | 3,692,400 |
December 23 2005 | $8.24 | $8.42 | $8.24 | $8.39 | 1,796,800 |
December 22 2005 | $8.20 | $8.28 | $8.09 | $8.23 | 3,325,200 |
December 21 2005 | $8.20 | $8.33 | $7.76 | $8.15 | 13,697,600 |
December 20 2005 | $8.51 | $8.60 | $8.07 | $8.22 | 10,634,000 |
December 19 2005 | $8.49 | $8.68 | $8.37 | $8.57 | 9,604,800 |
December 16 2005 | $8.74 | $8.87 | $8.65 | $8.69 | 6,466,000 |
December 15 2005 | $8.55 | $8.77 | $8.50 | $8.74 | 7,438,000 |
December 14 2005 | $8.87 | $8.87 | $8.48 | $8.55 | 8,641,600 |
December 13 2005 | $8.66 | $8.98 | $8.64 | $8.84 | 10,327,200 |
December 12 2005 | $8.72 | $8.78 | $8.57 | $8.72 | 10,088,800 |
December 09 2005 | $8.61 | $8.84 | $8.57 | $8.81 | 13,762,000 |
December 08 2005 | $8.33 | $8.39 | $8.19 | $8.31 | 3,177,600 |
December 07 2005 | $8.35 | $8.41 | $8.19 | $8.29 | 4,710,000 |
December 06 2005 | $7.94 | $8.31 | $7.94 | $8.29 | 6,089,600 |
December 05 2005 | $7.88 | $8.01 | $7.84 | $7.94 | 4,106,800 |
December 02 2005 | $7.88 | $7.99 | $7.76 | $7.84 | 6,921,600 |
December 01 2005 | $7.94 | $8.18 | $7.84 | $8.18 | 4,813,600 |
November 30 2005 | $7.59 | $7.94 | $7.57 | $7.91 | 7,360,800 |
November 29 2005 | $7.74 | $7.81 | $7.55 | $7.59 | 5,960,800 |
November 28 2005 | $7.86 | $7.95 | $7.71 | $7.75 | 4,518,800 |
November 25 2005 | $7.74 | $7.97 | $7.71 | $7.80 | 2,364,000 |
Daily pricing data for Salesforce dates back to 6/23/2004, and may be incomplete.
