CRM: salesforce.com, inc.

As of Friday, May 24th, 2024

$ 272.29

-6.28 -2.25%

Open: 270.93
High: 274.96
Low: 268.53
Volume: 8,055,784
Previous Close on Thursday, May 23rd, 2024

$ 278.57

-5.25 -1.85%

Open: 286.68
High: 287.00
Low: 277.46
Volume: 5,018,735
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 270.93 274.96 268.53 272.29 8,055,784 -6.28 -2.25
2024-05-23 286.68 287.00 277.46 278.57 5,018,735 -5.25 -1.85
2024-05-22 283.41 287.09 282.84 283.82 3,305,836 +0.06 +0.02
2024-05-21 286.79 287.22 283.29 283.76 3,324,087 -3.31 -1.15
2024-05-20 286.00 287.72 285.11 287.07 2,544,267 +1.46 +0.51
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

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 287.72
On 2024-05-20
268.53
On 2024-05-24
-13.32 -4.66 287.72
On 2024-05-20
268.53
On 2024-05-24
-6.67 281.10
10D 290.02
On 2024-05-16
268.53
On 2024-05-24
-4.38 -1.58 290.02
On 2024-05-16
268.53
On 2024-05-24
-7.41 281.77
20D 290.02
On 2024-05-16
266.55
On 2024-05-01
-2.00 -0.73 290.02
On 2024-05-16
268.53
On 2024-05-24
-7.41 278.02
WTD 287.72
On 2024-05-20
268.53
On 2024-05-24
-13.32 -4.66 287.72
On 2024-05-20
268.53
On 2024-05-24
-6.67 281.10
MTD 290.02
On 2024-05-16
266.55
On 2024-05-01
3.35 1.25 290.02
On 2024-05-16
268.53
On 2024-05-24
-7.41 278.65
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
CRM

salesforce.com, inc.

272.29 -6.28 -2.25 8,055,784