CRM: salesforce.com, inc.

As of Friday, December 12th, 2025

$ 262.23

-0.12 -0.05%

Open: 263.52
High: 264.49
Low: 260.91
Volume: 5,762,701
Previous Close on Thursday, December 11th, 2025

$ 262.35

-1.85 -0.70%

Open: 263.50
High: 267.90
Low: 260.77
Volume: 6,806,005

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 263.52 264.49 260.91 262.23 5,762,701 -0.12 -0.05
2025-12-11 263.50 267.90 260.77 262.35 6,806,005 -1.85 -0.70
2025-12-10 260.75 265.93 259.15 264.20 8,861,174 +3.18 +1.22
2025-12-09 260.00 262.25 259.00 261.02 7,713,922 +1.49 +0.57
2025-12-08 261.88 264.28 256.34 259.53 10,771,040 -1.04 -0.40
2025-12-05 250.83 261.88 249.50 260.57 15,654,786 +13.11 +5.30
2025-12-04 243.69 248.97 237.60 247.46 19,962,298 +8.74 +3.66
2025-12-03 235.36 239.26 233.16 238.72 12,253,830 +4.01 +1.71
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 267.90
On 2025-12-11		 256.34
On 2025-12-08		 1.66 0.64 267.90
On 2025-12-11		 260.91
On 2025-12-12		 -2.61 261.87
10D 267.90
On 2025-12-11		 228.60
On 2025-12-01		 31.69 13.75 267.90
On 2025-12-11		 260.91
On 2025-12-12		 -2.61 252.36
20D 267.90
On 2025-12-11		 221.96
On 2025-11-21		 21.80 9.07 245.18
On 2025-11-14		 221.96
On 2025-11-21		 -9.47 241.89
WTD 267.90
On 2025-12-11		 256.34
On 2025-12-08		 1.66 0.64 267.90
On 2025-12-11		 260.91
On 2025-12-12		 -2.61 261.87
MTD 267.90
On 2025-12-11		 228.60
On 2025-12-01		 31.69 13.75 267.90
On 2025-12-11		 260.91
On 2025-12-12		 -2.61 252.36
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
ALG

Alamo Group Inc.

177.35 +3.35 +1.93 137,099
INGR

Ingredion Incorporated

112.42 +1.22 +1.10 1,089,690
HAS

Hasbro Inc.

81.55 -2.41 -2.87 2,225,252
USIO

Usio Inc.

1.47 +0.01 +0.68 22,181
CRM

salesforce.com, inc.

262.23 -0.12 -0.05 5,762,701