The closing price for Salesforce (CRM) in July 2004 was $3.22, on July 30, 2004. It was down 19.1% for the month. The latest price is $273.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 30 2004 | $3.21 | $3.27 | $3.11 | $3.22 | 815,200 |
July 29 2004 | $3.22 | $3.31 | $3.21 | $3.21 | 908,000 |
July 28 2004 | $3.23 | $3.28 | $3.12 | $3.22 | 1,534,800 |
July 27 2004 | $3.32 | $3.33 | $3.25 | $3.26 | 751,200 |
July 26 2004 | $3.36 | $3.36 | $3.19 | $3.29 | 1,286,000 |
July 23 2004 | $3.21 | $3.35 | $3.16 | $3.23 | 1,674,400 |
July 22 2004 | $2.86 | $3.27 | $2.80 | $3.22 | 9,824,800 |
July 21 2004 | $3.99 | $3.99 | $2.74 | $2.90 | 25,415,200 |
July 20 2004 | $3.97 | $4.01 | $3.85 | $3.98 | 2,245,200 |
July 19 2004 | $3.98 | $4.01 | $3.92 | $3.97 | 954,800 |
July 16 2004 | $3.82 | $4.06 | $3.71 | $3.97 | 3,278,800 |
July 15 2004 | $3.90 | $3.92 | $3.70 | $3.80 | 1,806,000 |
July 14 2004 | $3.98 | $3.98 | $3.86 | $3.88 | 2,366,000 |
July 13 2004 | $4.15 | $4.15 | $3.99 | $3.99 | 1,674,000 |
July 12 2004 | $4.11 | $4.17 | $4.00 | $4.15 | 780,800 |
July 09 2004 | $3.95 | $4.11 | $3.94 | $4.06 | 596,800 |
July 08 2004 | $4.04 | $4.04 | $3.88 | $3.90 | 2,179,200 |
July 07 2004 | $4.19 | $4.19 | $3.98 | $4.04 | 1,787,600 |
July 06 2004 | $4.20 | $4.21 | $4.08 | $4.21 | 1,216,800 |
July 02 2004 | $3.99 | $4.21 | $3.98 | $4.21 | 993,200 |
July 01 2004 | $3.99 | $4.01 | $3.94 | $3.97 | 1,754,800 |
Daily pricing data for Salesforce dates back to 6/23/2004, and may be incomplete.
