CRM: salesforce.com, inc.

As of Tuesday, October 28th, 2025

$ 254.26

-1.21 -0.47%

Open: 255.47
High: 258.84
Low: 254.14
Volume: 6,428,285
Previous Close on Monday, October 27th, 2025

$ 255.47

+0.64 +0.25%

Open: 257.08
High: 258.10
Low: 254.92
Volume: 4,833,197

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 255.47 258.84 254.14 254.26 6,427,300 -1.21 -0.47
2025-10-27 257.08 258.10 254.92 255.47 4,833,197 +0.64 +0.25
2025-10-24 257.42 258.50 254.00 254.83 5,479,169 -0.22 -0.09
2025-10-23 257.60 258.56 254.12 255.05 6,106,243 -1.59 -0.62
2025-10-22 262.20 262.40 256.51 256.64 9,062,657 -6.77 -2.57
2025-10-21 254.50 267.13 254.00 263.41 13,336,163 +9.13 +3.59
2025-10-20 245.00 255.40 244.30 254.28 9,894,785 +11.20 +4.61
2025-10-17 246.57 250.78 242.16 243.08 10,815,949 -2.92 -1.19
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 262.40
On 2025-10-22		 254.00
On 2025-10-24		 -9.15 -3.47 262.40
On 2025-10-22		 254.00
On 2025-10-24		 -3.20 255.25
10D 267.13
On 2025-10-21		 235.90
On 2025-10-15		 14.49 6.04 256.74
On 2025-10-16		 242.16
On 2025-10-17		 -5.68 251.96
20D 267.13
On 2025-10-21		 233.51
On 2025-10-01		 17.26 7.28 250.47
On 2025-10-06		 235.65
On 2025-10-08		 -5.92 246.80
WTD 258.84
On 2025-10-28		 254.14
On 2025-10-28		 -0.57 -0.22 258.10
On 2025-10-27		 258.10
On 2025-10-27		 0.00 254.87
MTD 267.13
On 2025-10-21		 233.51
On 2025-10-01		 17.26 7.28 250.47
On 2025-10-06		 235.65
On 2025-10-08		 -5.92 246.80
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,029,449
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,718,767
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,041,133
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,584,369
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
ABR

Arbor Realty Trust Inc.

11.75 -0.18 -1.51 2,296,271
INGR

Ingredion Incorporated

117.62 +0.14 +0.12 460,506
HAS

Hasbro Inc.

77.94 -0.15 -0.19 1,484,151
USIO

Usio Inc.

1.46 +0.02 +1.39 36,446
CRM

salesforce.com, inc.

254.26 -1.21 -0.47 6,428,285