CRM: salesforce.com, inc.

As of Friday, May 17th, 2024

$ 285.61

+0.93 +0.33%

Open: 287.04
High: 287.34
Low: 284.26
Volume: 3,477,909
Previous Close on Thursday, May 16th, 2024

$ 284.68

-2.86 -0.99%

Open: 289.42
High: 290.02
Low: 284.58
Volume: 3,549,962

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 287.04 287.34 284.26 285.61 3,477,909 +0.93 +0.33
2024-05-16 289.42 290.02 284.58 284.68 3,549,962 -2.86 -0.99
2024-05-15 279.74 287.80 279.73 287.54 5,809,177 +10.74 +3.88
2024-05-14 276.96 278.86 275.04 276.80 3,055,657 -0.72 -0.26
2024-05-13 277.14 277.80 275.19 277.52 2,896,627 +0.85 +0.31
2024-05-10 276.10 279.64 274.97 276.67 2,911,559 +1.50 +0.55
2024-05-09 272.17 275.35 271.07 275.17 4,643,297 -3.80 -1.36
2024-05-08 275.73 279.94 275.73 278.97 3,023,551 +1.79 +0.65
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 290.02
On 2024-05-16		 275.04
On 2024-05-14		 8.94 3.23 290.02
On 2024-05-16		 284.26
On 2024-05-17		 -1.99 282.43
10D 290.02
On 2024-05-16		 271.07
On 2024-05-09		 11.95 4.37 279.94
On 2024-05-08		 271.07
On 2024-05-09		 -3.17 279.58
20D 290.02
On 2024-05-16		 266.55
On 2024-05-01		 15.24 5.64 279.70
On 2024-04-22		 266.55
On 2024-05-01		 -4.70 276.45
WTD 290.02
On 2024-05-16		 275.04
On 2024-05-14		 8.94 3.23 290.02
On 2024-05-16		 284.26
On 2024-05-17		 -1.99 282.43
MTD 290.02
On 2024-05-16		 266.55
On 2024-05-01		 16.67 6.20 279.94
On 2024-05-08		 271.07
On 2024-05-09		 -3.17 277.71
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
TGT

Target Corp.

160.13 -0.52 -0.32 4,002,513
IWM

iShares Russell 2000 ETF

208.08 +0.15 +0.07 35,197,324
CX

CEMEX, S.A.B. de C.V.

7.79 -0.05 -0.64 2,751,083
BLV

Vanguard Long-Term Bond ETF

70.33 -0.32 -0.45 369,329
CRM

salesforce.com, inc.

285.61 +0.93 +0.33 3,477,909