CRM: salesforce.com, inc.

As of Tuesday, April 29th, 2025

$ 267.76

+2.12 +0.80%

Open: 265.40
High: 268.58
Low: 265.17
Volume: 3,138,672
Previous Close on Monday, April 28th, 2025

$ 265.64

-2.21 -0.83%

Open: 268.15
High: 269.50
Low: 263.33
Volume: 4,963,159

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 265.40 268.58 265.17 267.76 3,138,672 +2.12 +0.80
2025-04-28 268.15 269.50 263.33 265.64 4,963,159 -2.21 -0.83
2025-04-25 264.72 269.03 264.20 267.85 5,636,814 +3.15 +1.19
2025-04-24 258.20 264.98 257.00 264.70 7,358,716 +14.22 +5.68
2025-04-23 252.61 257.79 249.50 250.48 5,783,261 +7.09 +2.91
2025-04-22 238.23 244.22 235.60 243.39 7,133,646 +7.13 +3.02
2025-04-21 240.43 242.48 232.77 236.26 8,850,470 -11.00 -4.45
2025-04-17 249.77 251.56 246.80 247.26 5,556,408 -2.58 -1.03
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 269.50
On 2025-04-28		 249.50
On 2025-04-23		 24.37 10.01 269.50
On 2025-04-28		 265.17
On 2025-04-29		 -1.61 263.29
10D 269.50
On 2025-04-28		 232.77
On 2025-04-21		 13.21 5.19 256.72
On 2025-04-15		 232.77
On 2025-04-21		 -9.33 254.81
20D 273.63
On 2025-04-02		 230.00
On 2025-04-07		 -0.60 -0.22 273.63
On 2025-04-02		 230.00
On 2025-04-07		 -15.94 255.19
WTD 269.50
On 2025-04-28		 263.33
On 2025-04-28		 -0.09 -0.03 269.50
On 2025-04-28		 265.17
On 2025-04-29		 -1.61 266.70
MTD 273.63
On 2025-04-02		 230.00
On 2025-04-07		 -0.60 -0.22 273.63
On 2025-04-02		 230.00
On 2025-04-07		 -15.94 255.19
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
OUT

Outfront Media Inc.

15.37 +0.01 +0.07 746,010
USIO

Usio Inc.

1.61 -0.02 -1.23 12,281
CIM

Chimera Investment Corporation

12.30 +0.19 +1.57 670,183
ATO

Atmos Energy Corporation

159.69 +0.96 +0.60 650,838
CRM

salesforce.com, inc.

267.76 +2.12 +0.80 3,138,672