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 |
May 11, 2017 | $87.38 | $87.95 | $86.57 | $87.71 | 2 693 970 |
May 10, 2017 | $87.21 | $87.62 | $86.89 | $87.31 | 2 920 685 |
May 09, 2017 | $87.03 | $87.62 | $86.90 | $87.13 | 2 885 308 |
May 08, 2017 | $86.93 | $87.17 | $86.62 | $86.86 | 2 150 352 |
May 05, 2017 | $86.44 | $86.98 | $86.22 | $86.97 | 2 586 653 |
May 04, 2017 | $86.75 | $87.13 | $86.29 | $86.52 | 2 138 434 |
May 03, 2017 | $86.97 | $87.06 | $86.19 | $86.55 | 2 763 015 |
May 02, 2017 | $86.79 | $87.20 | $86.11 | $87.09 | 3 491 527 |
May 01, 2017 | $86.25 | $86.88 | $86.25 | $86.66 | 3 286 583 |
Apr 28, 2017 | $85.78 | $86.22 | $85.28 | $86.12 | 2 918 897 |
Apr 27, 2017 | $85.38 | $86.32 | $85.29 | $85.85 | 2 941 024 |
Apr 26, 2017 | $84.75 | $85.12 | $84.39 | $84.95 | 2 158 833 |
Apr 25, 2017 | $84.57 | $85.13 | $84.35 | $84.75 | 3 007 755 |
Apr 24, 2017 | $84.51 | $84.65 | $83.75 | $84.17 | 3 193 733 |
Apr 21, 2017 | $84.01 | $84.40 | $83.65 | $83.79 | 2 944 288 |
Apr 20, 2017 | $83.95 | $84.36 | $83.46 | $84.05 | 4 012 735 |
Apr 19, 2017 | $84.08 | $84.21 | $83.35 | $83.50 | 2 840 594 |
Apr 18, 2017 | $84.00 | $84.40 | $83.53 | $83.71 | 2 498 608 |
Apr 17, 2017 | $83.25 | $84.23 | $83.00 | $84.20 | 2 960 869 |
Apr 13, 2017 | $83.20 | $84.06 | $83.13 | $83.13 | 2 586 276 |
Apr 12, 2017 | $83.83 | $84.08 | $83.20 | $83.37 | 3 089 106 |
Apr 11, 2017 | $84.07 | $84.27 | $83.30 | $83.86 | 2 528 677 |
Apr 10, 2017 | $84.13 | $84.61 | $83.86 | $84.24 | 3 401 025 |
Apr 07, 2017 | $84.70 | $84.85 | $83.82 | $84.38 | 4 875 274 |
Apr 06, 2017 | $85.42 | $85.45 | $84.37 | $85.00 | 5 010 345 |
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.