CRM: salesforce.com, inc.

As of Tuesday, April 28th, 2026

$ 181.32

+1.14 +0.63%

Open: 182.43
High: 184.42
Low: 181.32
Volume: 8,650,987
Previous Close on Monday, April 27th, 2026

$ 180.18

+2.02 +1.13%

Open: 178.26
High: 184.29
Low: 177.51
Volume: 11,764,840

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-28 182.43 184.42 181.32 181.32 8,650,896 +1.14 +0.63
2026-04-27 178.26 184.29 177.51 180.18 11,764,840 +2.02 +1.13
2026-04-24 175.62 178.45 174.40 178.16 10,777,954 +4.86 +2.80
2026-04-23 177.56 178.87 170.65 173.30 22,294,660 -16.50 -8.69
2026-04-22 188.20 191.15 187.03 189.80 12,926,357 +2.69 +1.44
2026-04-21 186.60 193.56 184.10 187.11 12,021,985 +0.84 +0.45
2026-04-20 182.50 189.00 182.12 186.27 13,597,365 +4.13 +2.27
2026-04-17 185.43 187.98 181.03 182.14 17,102,815 +0.92 +0.51
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 191.15
On 2026-04-22		 170.65
On 2026-04-23		 -5.79 -3.09 191.15
On 2026-04-22		 170.65
On 2026-04-23		 -10.72 180.55
10D 193.56
On 2026-04-21		 170.65
On 2026-04-23		 10.01 5.84 193.56
On 2026-04-21		 170.65
On 2026-04-23		 -11.84 181.71
20D 193.56
On 2026-04-21		 163.52
On 2026-04-10		 -3.71 -2.01 188.98
On 2026-04-01		 163.52
On 2026-04-10		 -13.47 180.07
WTD 184.42
On 2026-04-28		 177.51
On 2026-04-27		 3.16 1.77 184.29
On 2026-04-27		 184.29
On 2026-04-27		 0.00 180.75
MTD 193.56
On 2026-04-21		 163.52
On 2026-04-10		 -5.35 -2.87 188.98
On 2026-04-01		 163.52
On 2026-04-10		 -13.47 179.73
As of Tuesday, April 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.20 +4.64 +1.63 8,048,822
KO

The Coca-Cola Company

78.35 +2.91 +3.86 30,567,707
PFE

Pfizer Inc.

26.48 -0.31 -1.16 55,981,579
VZ

Verizon Communications Inc.

47.25 +0.16 +0.34 28,255,606
VIX

CBOE Volatility Index

17.85 -0.26 -1.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,141.93 -25.86 -0.05 499,493,369
DJTA

Dow Jones Transportation Average

20,732.82 -111.00 -0.53 117,020,591
SPX

S&P 500 Index

7,138.80 -35.11 -0.49
OEX

S&P 100 Index

3,524.59 -12.32 -0.35
NDX

NASDAQ 100 Index

27,029.01 -276.67 -1.01
NYA

NYSE Composite Index

22,835.59 -69.87 -0.31
XAX

NYSE AMEX Composite Index

8,888.66 +29.45 +0.33
RUI

RUSSELL 1000 Index

3,886.63 -20.67 -0.53
RUT

Russell 2000 Index

2,756.05 -32.14 -1.15
RUA

Russell 3000 Index

4,054.55 -22.77 -0.56
VIX

CBOE Volatility Index

17.85 -0.26 -1.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.02 -0.04 -0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.89 -0.19 -0.82
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.52 -0.29 -1.39
 
Recent
Ticker Last Chg %Chg Volume
CRM

salesforce.com, inc.

181.32 +1.14 +0.63 8,650,987