NYSE:CRM
Salesforce.com Stock Price (Quote)
$234.44
+16.43 (+7.54%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $212.00 | $290.02 | Friday, 31st May 2024 CRM stock ended at $234.44. This is 7.54% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 8.57% from a day low at $216.09 to a day high of $234.62. |
90 days | $212.00 | $317.66 | |
52 weeks | $193.68 | $318.72 |
Historical Salesforce.com Inc prices
Date | Open | High | Low | Close | Volume |
Jan 09, 2023 | $142.59 | $149.20 | $142.59 | $147.10 | 13 679 737 |
Jan 06, 2023 | $137.58 | $141.65 | $135.55 | $140.51 | 9 144 100 |
Jan 05, 2023 | $137.64 | $138.59 | $134.24 | $136.34 | 7 896 803 |
Jan 04, 2023 | $141.22 | $141.85 | $137.62 | $139.59 | 14 120 978 |
Jan 03, 2023 | $135.19 | $136.95 | $133.03 | $134.78 | 8 040 560 |
Dec 30, 2022 | $130.61 | $132.64 | $130.36 | $132.59 | 5 617 943 |
Dec 29, 2022 | $129.70 | $132.95 | $129.50 | $132.54 | 5 768 698 |
Dec 28, 2022 | $129.71 | $131.14 | $128.17 | $128.47 | 6 212 775 |
Dec 27, 2022 | $128.56 | $131.75 | $127.65 | $130.66 | 7 846 436 |
Dec 23, 2022 | $128.73 | $129.86 | $127.59 | $129.44 | 5 776 398 |
Dec 22, 2022 | $128.67 | $129.54 | $126.34 | $129.19 | 9 944 337 |
Dec 21, 2022 | $127.96 | $132.16 | $126.60 | $130.30 | 9 313 242 |
Dec 20, 2022 | $127.50 | $129.99 | $127.19 | $128.45 | 8 455 518 |
Dec 19, 2022 | $127.77 | $129.58 | $127.20 | $129.01 | 9 441 407 |
Dec 16, 2022 | $128.92 | $129.88 | $126.89 | $128.27 | 15 464 710 |
Dec 15, 2022 | $131.67 | $134.12 | $129.68 | $130.44 | 10 810 351 |
Dec 14, 2022 | $135.01 | $137.27 | $133.23 | $134.75 | 9 611 766 |
Dec 13, 2022 | $137.39 | $139.88 | $134.04 | $135.62 | 12 579 843 |
Dec 12, 2022 | $131.10 | $134.09 | $130.95 | $133.11 | 11 852 355 |
Dec 09, 2022 | $129.74 | $133.37 | $128.36 | $131.11 | 10 287 478 |
Dec 08, 2022 | $128.43 | $131.46 | $127.02 | $130.13 | 15 156 912 |
Dec 07, 2022 | $132.50 | $133.75 | $130.02 | $130.48 | 12 915 933 |
Dec 06, 2022 | $132.71 | $134.55 | $130.91 | $133.27 | 16 981 804 |
Dec 05, 2022 | $142.80 | $144.39 | $132.88 | $133.93 | 20 294 602 |
Dec 02, 2022 | $144.29 | $145.21 | $142.78 | $144.56 | 15 066 113 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CRM stock historical prices to predict future price movements?
Trend Analysis: Examine the CRM stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CRM stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.