The closing price for Salesforce (CRM) in August 2004 was $3.22, on August 31, 2004. It was up 0.2% for the month. The latest price is $273.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2004 | $3.27 | $3.28 | $3.15 | $3.22 | 874,400 |
August 30 2004 | $3.28 | $3.29 | $3.24 | $3.26 | 606,000 |
August 27 2004 | $3.22 | $3.27 | $3.20 | $3.26 | 463,600 |
August 26 2004 | $3.21 | $3.22 | $3.17 | $3.20 | 471,200 |
August 25 2004 | $3.17 | $3.23 | $3.10 | $3.21 | 1,200,800 |
August 24 2004 | $3.12 | $3.17 | $3.08 | $3.16 | 1,072,400 |
August 23 2004 | $3.15 | $3.21 | $3.06 | $3.10 | 1,127,600 |
August 20 2004 | $3.10 | $3.27 | $2.95 | $3.12 | 4,034,800 |
August 19 2004 | $2.96 | $3.04 | $2.90 | $3.02 | 1,309,600 |
August 18 2004 | $2.70 | $3.01 | $2.65 | $2.96 | 1,697,600 |
August 17 2004 | $2.45 | $2.72 | $2.45 | $2.72 | 2,968,000 |
August 16 2004 | $2.38 | $2.44 | $2.23 | $2.41 | 2,171,200 |
August 13 2004 | $2.48 | $2.49 | $2.35 | $2.38 | 2,496,000 |
August 12 2004 | $2.66 | $2.66 | $2.46 | $2.48 | 1,578,000 |
August 11 2004 | $2.71 | $2.71 | $2.62 | $2.63 | 628,400 |
August 10 2004 | $2.73 | $2.74 | $2.70 | $2.73 | 733,200 |
August 09 2004 | $2.71 | $2.74 | $2.69 | $2.72 | 1,121,600 |
August 06 2004 | $2.70 | $2.73 | $2.65 | $2.67 | 1,797,200 |
August 05 2004 | $2.97 | $2.97 | $2.65 | $2.70 | 3,030,400 |
August 04 2004 | $3.01 | $3.01 | $2.96 | $2.97 | 2,746,800 |
August 03 2004 | $3.17 | $3.24 | $2.97 | $3.01 | 2,944,400 |
August 02 2004 | $3.22 | $3.24 | $3.12 | $3.17 | 1,297,600 |
Daily pricing data for Salesforce dates back to 6/23/2004, and may be incomplete.
