The closing price for Salesforce (CRM) in 2007 was $15.54, on December 31, 2007. It was up 71.4% for the year. The latest price is $259.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $15.96 | $15.96 | $15.48 | $15.54 | 3,516,800 |
December 28 2007 | $15.97 | $16.05 | $15.77 | $15.96 | 2,335,600 |
December 27 2007 | $15.81 | $16.12 | $15.58 | $15.87 | 3,504,000 |
December 26 2007 | $15.81 | $15.92 | $15.44 | $15.83 | 2,811,600 |
December 24 2007 | $15.62 | $16.05 | $15.59 | $15.86 | 1,468,800 |
December 21 2007 | $16.11 | $16.24 | $15.53 | $15.80 | 7,774,400 |
December 20 2007 | $15.06 | $16.11 | $15.06 | $16.11 | 12,336,400 |
December 19 2007 | $14.31 | $15.07 | $14.31 | $14.86 | 9,344,800 |
December 18 2007 | $14.73 | $14.73 | $14.30 | $14.50 | 7,680,400 |
December 17 2007 | $14.62 | $14.80 | $14.47 | $14.56 | 7,094,000 |
December 14 2007 | $14.69 | $14.94 | $14.43 | $14.76 | 5,088,000 |
December 13 2007 | $14.40 | $14.82 | $14.34 | $14.69 | 4,985,600 |
December 12 2007 | $14.42 | $14.73 | $14.21 | $14.43 | 5,797,200 |
December 11 2007 | $14.14 | $14.83 | $14.13 | $14.21 | 7,197,200 |
December 10 2007 | $14.40 | $14.40 | $13.94 | $14.30 | 4,537,200 |
December 07 2007 | $14.15 | $14.66 | $14.00 | $14.33 | 7,637,600 |
December 06 2007 | $13.83 | $14.13 | $13.69 | $14.01 | 4,120,400 |
December 05 2007 | $13.88 | $14.10 | $13.69 | $13.89 | 4,464,800 |
December 04 2007 | $13.67 | $13.84 | $13.60 | $13.71 | 4,118,400 |
December 03 2007 | $14.07 | $14.19 | $13.41 | $13.82 | 6,007,600 |
November 30 2007 | $13.78 | $14.31 | $13.70 | $14.06 | 13,260,000 |
November 29 2007 | $13.27 | $13.76 | $13.15 | $13.70 | 6,567,200 |
November 28 2007 | $13.01 | $13.80 | $12.99 | $13.49 | 6,338,000 |
November 27 2007 | $12.84 | $13.20 | $12.78 | $13.01 | 5,493,600 |
November 26 2007 | $13.34 | $13.94 | $12.80 | $12.91 | 8,430,400 |
Daily pricing data for Salesforce dates back to 6/23/2004, and may be incomplete.
