CRM: salesforce.com, inc.

As of Friday, April 19th, 2024

$ 270.37

-1.55 -0.57%

Open: 272.49
High: 273.15
Low: 268.73
Volume: 4,903,634
Previous Close on Thursday, April 18th, 2024

$ 271.92

-4.40 -1.59%

Open: 276.32
High: 276.33
Low: 269.75
Volume: 5,831,503

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-19 272.49 273.15 268.73 270.37 4,903,634 -1.55 -0.57
2024-04-18 276.32 276.33 269.75 271.92 5,831,503 -4.40 -1.59
2024-04-17 277.74 278.97 274.84 276.32 4,196,298 -1.09 -0.39
2024-04-16 274.78 280.56 272.44 277.41 7,610,619 +4.51 +1.65
2024-04-15 282.94 286.48 271.66 272.90 18,353,074 -21.42 -7.28
2024-04-12 296.87 297.85 293.50 294.32 3,816,959 -4.83 -1.61
2024-04-11 299.47 301.09 296.41 299.15 3,454,247 -0.47 -0.16
2024-04-10 298.45 300.92 298.15 299.62 3,035,303 -2.75 -0.91
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 286.48
On 2024-04-15		 268.73
On 2024-04-19		 -23.95 -8.14 286.48
On 2024-04-15		 268.73
On 2024-04-19		 -6.19 273.78
10D 305.60
On 2024-04-09		 268.73
On 2024-04-19		 -31.54 -10.45 305.60
On 2024-04-09		 268.73
On 2024-04-19		 -12.06 286.61
20D 311.30
On 2024-04-04		 268.73
On 2024-04-19		 -38.02 -12.33 311.30
On 2024-04-04		 268.73
On 2024-04-19		 -13.67 294.77
WTD 286.48
On 2024-04-15		 268.73
On 2024-04-19		 -23.95 -8.14 286.48
On 2024-04-15		 268.73
On 2024-04-19		 -6.19 273.78
MTD 311.30
On 2024-04-04		 268.73
On 2024-04-19		 -30.81 -10.23 311.30
On 2024-04-04		 268.73
On 2024-04-19		 -13.67 291.54
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
CRM

salesforce.com, inc.

270.37 -1.55 -0.57 4,903,634