CRM: salesforce.com, inc.

As of Thursday, July 30th, 2026

$ 180.71

-7.67 -4.07%

Open: 180.99
High: 182.51
Low: 175.90
Volume: 12,180,046
Previous Close on Wednesday, July 29th, 2026

$ 188.38

+6.88 +3.79%

Open: 182.01
High: 190.18
Low: 182.01
Volume: 16,602,135

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-30 180.99 182.51 175.90 180.71 12,179,965 -7.67 -4.07
2026-07-29 182.01 190.18 182.01 188.38 16,602,135 +6.88 +3.79
2026-07-28 176.91 184.54 176.91 181.50 16,310,017 +7.90 +4.55
2026-07-27 168.00 176.95 167.14 173.60 16,335,205 +9.94 +6.07
2026-07-24 160.38 164.45 159.55 163.66 10,899,068 +6.73 +4.29
2026-07-23 165.05 165.88 155.15 156.93 11,829,513 -6.07 -3.72
2026-07-22 169.47 169.57 162.21 163.00 11,996,663 -7.06 -4.15
2026-07-21 167.06 172.43 166.93 170.06 11,426,957 -3.73 -2.15
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 190.18
On 2026-07-29		 159.55
On 2026-07-24		 23.78 15.15 190.18
On 2026-07-29		 175.90
On 2026-07-30		 -7.51 177.57
10D 190.18
On 2026-07-29		 155.15
On 2026-07-23		 8.03 4.65 175.43
On 2026-07-17		 155.15
On 2026-07-23		 -11.56 172.24
20D 190.18
On 2026-07-29		 155.15
On 2026-07-23		 17.48 10.71 175.43
On 2026-07-17		 155.15
On 2026-07-23		 -11.56 169.73
WTD 190.18
On 2026-07-29		 167.14
On 2026-07-27		 17.05 10.42 190.18
On 2026-07-29		 175.90
On 2026-07-30		 -7.51 181.05
MTD 190.18
On 2026-07-29		 155.15
On 2026-07-23		 24.05 15.35 175.43
On 2026-07-17		 155.15
On 2026-07-23		 -11.56 169.42
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,953
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,614,484
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,886
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,400
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
CRM

salesforce.com, inc.

180.71 -7.67 -4.07 12,180,046