The closing price for Salesforce (CRM) in 2006 was $9.03, on December 29, 2006. It was up 13.6% for the year. The latest price is $259.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $9.10 | $9.18 | $8.99 | $9.03 | 2,509,600 |
December 28 2006 | $9.11 | $9.16 | $9.01 | $9.11 | 1,761,600 |
December 27 2006 | $9.04 | $9.19 | $9.04 | $9.16 | 4,363,600 |
December 26 2006 | $8.90 | $9.03 | $8.90 | $9.01 | 2,293,200 |
December 22 2006 | $9.13 | $9.16 | $8.91 | $8.93 | 4,338,800 |
December 21 2006 | $9.24 | $9.27 | $9.06 | $9.14 | 7,947,600 |
December 20 2006 | $9.26 | $9.42 | $9.24 | $9.25 | 5,514,800 |
December 19 2006 | $9.37 | $9.37 | $9.10 | $9.25 | 8,122,000 |
December 18 2006 | $9.90 | $9.99 | $9.43 | $9.43 | 5,524,800 |
December 15 2006 | $9.91 | $9.96 | $9.81 | $9.90 | 2,960,400 |
December 14 2006 | $9.76 | $9.91 | $9.74 | $9.90 | 4,040,400 |
December 13 2006 | $9.96 | $10.06 | $9.64 | $9.71 | 5,420,000 |
December 12 2006 | $9.60 | $10.13 | $9.60 | $9.93 | 11,730,000 |
December 11 2006 | $9.55 | $9.60 | $9.46 | $9.55 | 2,824,400 |
December 08 2006 | $9.37 | $9.57 | $9.33 | $9.55 | 3,637,200 |
December 07 2006 | $9.48 | $9.49 | $9.38 | $9.42 | 4,295,600 |
December 06 2006 | $9.46 | $9.53 | $9.33 | $9.48 | 4,094,800 |
December 05 2006 | $9.56 | $9.66 | $9.44 | $9.47 | 3,451,600 |
December 04 2006 | $9.40 | $9.61 | $9.39 | $9.55 | 5,021,600 |
December 01 2006 | $9.61 | $9.65 | $9.43 | $9.50 | 5,344,800 |
November 30 2006 | $9.75 | $9.80 | $9.65 | $9.67 | 6,688,400 |
November 29 2006 | $9.75 | $9.77 | $9.57 | $9.70 | 5,952,000 |
November 28 2006 | $9.95 | $9.95 | $9.66 | $9.75 | 4,738,400 |
November 27 2006 | $10.25 | $10.25 | $9.94 | $9.95 | 3,622,800 |
November 24 2006 | $10.22 | $10.25 | $10.16 | $10.20 | 1,084,800 |
Daily pricing data for Salesforce dates back to 6/23/2004, and may be incomplete.
