Salesforce, Inc. (CRM) stock
CRMNYSEServices-Prepackaged SoftwareFiscal year ends January 31
Financials through Q2 FY2027, quarter ended Jul 31, 2026Last filing: 10-Q on Aug 27, 2026Score 19/3030% below fair value
$229.17−1.73 (-0.75%)
Close on Oct 30, 2026Market cap $188.61BP/E 20.9Yield –
Price history
Salesforce share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$229.17
-0.75% on the day
52-week range
$146.32 – $269.11
-14.8% from the high
Change over 52 weeks
-10.7%
From $256.65 on Oct 30, 2025
Average volume
12.20M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $231.34 | $234.62 | $227.68 | $229.17 | -0.75% | 7,894,797 |
| Oct 29, 2026 | $230.16 | $233.97 | $225.04 | $230.90 | -4.63% | 7,687,472 |
| Oct 28, 2026 | $237.52 | $244.64 | $237.01 | $242.11 | +0.51% | 6,595,724 |
| Oct 27, 2026 | $245.20 | $248.08 | $240.63 | $240.89 | -2.71% | 7,590,365 |
| Oct 26, 2026 | $247.76 | $250.99 | $243.43 | $247.61 | -0.39% | 5,692,123 |
| Oct 23, 2026 | $248.59 | $249.41 | $242.30 | $248.57 | -0.69% | 5,843,515 |
| Oct 22, 2026 | $244.60 | $252.42 | $242.70 | $250.29 | +3.52% | 9,748,941 |
| Oct 21, 2026 | $241.40 | $244.18 | $237.23 | $241.78 | -0.27% | 5,432,763 |
| Oct 20, 2026 | $235.75 | $244.14 | $235.60 | $242.43 | -0.01% | 8,140,327 |
| Oct 19, 2026 | $238.48 | $243.01 | $236.90 | $242.45 | +0.73% | 7,041,194 |
| Oct 16, 2026 | $250.51 | $251.94 | $237.26 | $240.70 | -2.45% | 8,346,876 |
| Oct 15, 2026 | $238.50 | $247.18 | $238.02 | $246.74 | +4.57% | 8,738,741 |
| Oct 14, 2026 | $238.40 | $240.11 | $233.59 | $235.95 | -0.87% | 6,159,579 |
| Oct 13, 2026 | $236.00 | $245.06 | $234.70 | $238.01 | +1.75% | 9,080,932 |
| Oct 12, 2026 | $236.65 | $240.90 | $231.48 | $233.92 | +2.09% | 8,878,863 |
| Oct 9, 2026 | $229.60 | $230.71 | $226.66 | $229.13 | +0.58% | 4,681,533 |
| Oct 8, 2026 | $225.46 | $227.95 | $220.29 | $227.80 | +1.44% | 6,187,507 |
| Oct 7, 2026 | $225.24 | $226.50 | $221.53 | $224.56 | -0.19% | 5,189,355 |
| Oct 6, 2026 | $231.75 | $233.00 | $222.89 | $224.99 | -2.09% | 7,299,300 |
| Oct 5, 2026 | $234.43 | $235.02 | $227.81 | $229.79 | -2.09% | 6,367,892 |
| Oct 2, 2026 | $238.11 | $239.00 | $233.17 | $234.69 | -0.84% | 7,905,433 |
| Oct 1, 2026 | $235.28 | $239.45 | $230.75 | $236.69 | +3.10% | 9,573,639 |
| Sep 30, 2026 | $225.40 | $233.76 | $224.43 | $229.57 | +1.89% | 11,231,180 |
| Sep 29, 2026 | $227.27 | $228.98 | $223.43 | $225.31 | -0.86% | 13,511,280 |
| Sep 28, 2026 | $224.97 | $230.57 | $221.18 | $227.27 | -2.88% | 10,327,500 |
| Sep 25, 2026 | $237.03 | $239.37 | $233.38 | $234.02 | -1.76% | 8,738,242 |
| Sep 24, 2026 | $240.64 | $242.09 | $237.00 | $238.22 | +0.27% | 11,073,960 |
| Sep 23, 2026 | $234.42 | $241.12 | $234.24 | $237.58 | +1.84% | 12,357,590 |
| Sep 22, 2026 | $241.50 | $242.44 | $229.81 | $233.28 | -1.33% | 13,644,150 |
| Sep 21, 2026 | $239.80 | $241.34 | $236.25 | $236.42 | -0.63% | 10,581,930 |
| Sep 18, 2026 | $244.25 | $244.25 | $236.55 | $237.92 | -2.03% | 21,962,390 |
| Sep 17, 2026 | $244.18 | $247.00 | $241.52 | $242.85 | -3.07% | 16,611,320 |
| Sep 16, 2026 | $251.85 | $256.40 | $249.60 | $250.54 | -2.00% | 9,432,373 |
| Sep 15, 2026 | $256.89 | $262.34 | $255.08 | $255.65 | -1.46% | 11,502,820 |
| Sep 14, 2026 | $255.75 | $260.18 | $251.50 | $259.43 | +4.73% | 12,966,100 |
| Sep 11, 2026 | $242.02 | $250.55 | $242.02 | $247.72 | +1.94% | 9,741,017 |
| Sep 10, 2026 | $245.35 | $248.50 | $241.75 | $243.00 | -0.48% | 10,735,740 |
| Sep 9, 2026 | $249.78 | $254.80 | $243.45 | $244.16 | -1.99% | 11,858,960 |
| Sep 8, 2026 | $253.72 | $254.00 | $245.89 | $249.12 | -3.90% | 17,482,730 |
| Sep 4, 2026 | $263.36 | $263.60 | $257.82 | $259.23 | -1.97% | 10,498,290 |
| Sep 3, 2026 | $261.98 | $268.27 | $261.60 | $264.43 | +2.92% | 16,037,830 |
| Sep 2, 2026 | $259.38 | $264.55 | $253.60 | $256.93 | -0.46% | 14,393,710 |
| Sep 1, 2026 | $255.01 | $262.32 | $254.25 | $258.11 | +0.22% | 15,897,530 |
| Aug 31, 2026 | $254.39 | $262.28 | $254.39 | $257.54 | +0.60% | 22,471,490 |
| Aug 28, 2026 | $250.47 | $263.53 | $249.00 | $256.00 | +1.57% | 34,362,720 |
| Aug 27, 2026 | $230.05 | $254.48 | $230.05 | $252.05 | +22.58% | 55,517,470 |
| Aug 26, 2026 | $199.94 | $206.44 | $198.95 | $205.62 | -0.03% | 14,888,870 |
| Aug 25, 2026 | $205.85 | $210.31 | $204.76 | $205.69 | -1.61% | 10,089,510 |
| Aug 24, 2026 | $208.42 | $213.17 | $207.39 | $209.06 | -0.05% | 9,586,822 |
| Aug 21, 2026 | $205.58 | $211.07 | $204.73 | $209.17 | +1.82% | 9,685,429 |
| Aug 20, 2026 | $205.22 | $207.88 | $203.00 | $205.43 | -0.32% | 11,482,300 |
| Aug 19, 2026 | $194.21 | $207.95 | $194.21 | $206.09 | +5.07% | 17,843,610 |
| Aug 18, 2026 | $194.09 | $199.41 | $193.23 | $196.14 | +2.71% | 14,152,940 |
| Aug 17, 2026 | $193.83 | $194.94 | $189.91 | $190.97 | -2.67% | 14,378,800 |
| Aug 14, 2026 | $202.75 | $204.40 | $195.32 | $196.21 | -2.56% | 8,664,790 |
| Aug 13, 2026 | $196.84 | $202.99 | $191.39 | $201.37 | +4.16% | 15,058,680 |
| Aug 12, 2026 | $192.00 | $196.50 | $191.78 | $193.32 | -2.10% | 12,787,900 |
| Aug 11, 2026 | $196.94 | $199.39 | $195.50 | $197.47 | -0.02% | 11,171,640 |
| Aug 10, 2026 | $190.17 | $198.18 | $190.00 | $197.51 | +2.47% | 9,706,611 |
| Aug 7, 2026 | $191.09 | $194.70 | $190.60 | $192.74 | +3.20% | 11,392,790 |
| Aug 6, 2026 | $183.44 | $187.02 | $183.00 | $186.77 | -3.22% | 13,297,640 |
| Aug 5, 2026 | $193.28 | $194.94 | $190.43 | $192.98 | +1.04% | 9,605,450 |
| Aug 4, 2026 | $183.09 | $191.29 | $183.00 | $190.99 | +2.71% | 9,326,930 |
| Aug 3, 2026 | $188.99 | $193.70 | $185.90 | $185.95 | +1.05% | 12,908,030 |
| Jul 31, 2026 | $177.70 | $184.45 | $177.03 | $184.02 | +1.83% | 9,691,524 |
| Jul 30, 2026 | $180.99 | $182.51 | $175.90 | $180.71 | -4.07% | 12,189,410 |
| Jul 29, 2026 | $182.01 | $190.18 | $182.01 | $188.38 | +3.79% | 18,139,480 |
| Jul 28, 2026 | $176.91 | $184.54 | $176.91 | $181.50 | +4.55% | 17,204,650 |
| Jul 27, 2026 | $168.00 | $176.95 | $167.14 | $173.60 | +6.07% | 17,317,430 |
| Jul 24, 2026 | $160.38 | $164.45 | $159.55 | $163.66 | +4.29% | 10,899,070 |
| Jul 23, 2026 | $165.05 | $165.88 | $155.15 | $156.93 | -3.72% | 12,774,980 |
| Jul 22, 2026 | $169.47 | $169.57 | $162.21 | $163.00 | -4.15% | 12,194,510 |
| Jul 21, 2026 | $167.06 | $172.43 | $166.93 | $170.06 | -2.15% | 12,831,760 |
| Jul 20, 2026 | $167.86 | $175.39 | $166.50 | $173.79 | +1.77% | 13,426,530 |
| Jul 17, 2026 | $171.50 | $175.43 | $169.75 | $170.77 | -1.11% | 10,191,470 |
| Jul 16, 2026 | $170.84 | $174.54 | $166.88 | $172.68 | +3.40% | 12,057,490 |
| Jul 15, 2026 | $170.52 | $172.80 | $166.56 | $167.00 | -0.33% | 13,328,090 |
| Jul 14, 2026 | $162.49 | $171.35 | $161.47 | $167.56 | -2.14% | 13,507,930 |
| Jul 13, 2026 | $165.92 | $172.76 | $165.92 | $171.22 | +4.84% | 14,020,680 |
| Jul 10, 2026 | $165.60 | $166.30 | $162.42 | $163.32 | +0.50% | 8,321,511 |
| Jul 9, 2026 | $158.33 | $163.80 | $156.48 | $162.50 | -2.45% | 13,858,610 |
| Jul 8, 2026 | $167.37 | $167.53 | $164.78 | $166.58 | -1.73% | 9,792,382 |
| Jul 7, 2026 | $169.22 | $172.38 | $167.68 | $169.52 | +2.34% | 13,057,950 |
| Jul 6, 2026 | $163.99 | $167.72 | $162.37 | $165.65 | -0.28% | 10,595,530 |
| Jul 2, 2026 | $163.00 | $167.21 | $162.00 | $166.11 | +1.76% | 10,493,200 |
| Jul 1, 2026 | $162.22 | $165.81 | $161.20 | $163.23 | +4.19% | 14,164,640 |
| Jun 30, 2026 | $155.09 | $157.69 | $154.07 | $156.66 | -0.80% | 13,690,520 |
| Jun 29, 2026 | $160.27 | $161.76 | $157.70 | $157.93 | -0.28% | 12,664,070 |
| Jun 26, 2026 | $151.49 | $158.46 | $151.49 | $158.37 | +5.45% | 21,267,940 |
| Jun 25, 2026 | $150.01 | $154.00 | $148.78 | $150.19 | -1.68% | 11,334,730 |
| Jun 24, 2026 | $151.81 | $157.06 | $150.40 | $152.76 | -0.43% | 13,146,830 |
| Jun 23, 2026 | $151.65 | $155.18 | $150.85 | $153.42 | +2.20% | 20,720,690 |
| Jun 22, 2026 | $150.16 | $153.87 | $146.32 | $150.12 | -1.09% | 20,502,830 |
| Jun 18, 2026 | $152.73 | $154.47 | $149.80 | $151.78 | -2.09% | 57,940,830 |
| Jun 17, 2026 | $160.25 | $161.43 | $154.23 | $155.02 | -4.14% | 19,986,160 |
| Jun 16, 2026 | $164.06 | $166.30 | $160.50 | $161.71 | -1.73% | 16,385,310 |
| Jun 15, 2026 | $166.03 | $169.95 | $164.17 | $164.55 | -0.81% | 13,541,810 |
| Jun 12, 2026 | $164.74 | $166.54 | $161.40 | $165.89 | -0.34% | 13,589,400 |
| Jun 11, 2026 | $168.27 | $168.98 | $163.31 | $166.45 | -2.62% | 16,666,030 |
| Jun 10, 2026 | $170.60 | $175.53 | $170.03 | $170.92 | -2.53% | 10,820,540 |
| Jun 9, 2026 | $179.50 | $182.46 | $171.56 | $175.35 | -3.94% | 15,427,790 |
| Jun 8, 2026 | $183.91 | $185.02 | $181.71 | $182.55 | -1.68% | 11,177,770 |
| Jun 5, 2026 | $189.80 | $192.51 | $184.83 | $185.66 | -1.64% | 13,183,930 |
| Jun 4, 2026 | $197.81 | $198.09 | $186.11 | $188.75 | -0.98% | 14,453,550 |
| Jun 3, 2026 | $197.27 | $197.68 | $189.73 | $190.61 | -5.09% | 14,154,390 |
| Jun 2, 2026 | $201.02 | $204.39 | $195.76 | $200.84 | -4.18% | 19,216,630 |
| Jun 1, 2026 | $198.75 | $211.34 | $198.21 | $209.60 | +9.68% | 27,594,800 |
| May 29, 2026 | $180.24 | $194.14 | $180.02 | $191.10 | +8.47% | 33,998,870 |
| May 28, 2026 | $178.43 | $182.48 | $171.65 | $176.17 | -0.75% | 22,559,430 |
| May 27, 2026 | $178.00 | $183.92 | $176.89 | $177.51 | -0.88% | 18,524,940 |
| May 26, 2026 | $178.43 | $182.36 | $177.68 | $179.08 | -0.55% | 13,617,240 |
| May 22, 2026 | $179.84 | $183.35 | $177.68 | $180.07 | +2.13% | 10,184,790 |
| May 21, 2026 | $175.38 | $177.34 | $171.99 | $176.31 | -2.10% | 10,949,100 |
| May 20, 2026 | $176.04 | $180.31 | $173.34 | $180.10 | +0.38% | 13,025,260 |
| May 19, 2026 | $185.00 | $187.44 | $178.81 | $179.42 | -0.03% | 17,510,820 |
| May 18, 2026 | $172.89 | $180.78 | $171.80 | $179.48 | +3.44% | 13,671,180 |
| May 15, 2026 | $169.25 | $175.97 | $169.00 | $173.51 | +3.54% | 13,883,380 |
| May 14, 2026 | $166.00 | $169.35 | $164.33 | $167.58 | +1.05% | 9,749,385 |
| May 13, 2026 | $169.78 | $169.78 | $164.75 | $165.84 | -3.19% | 11,951,930 |
| May 12, 2026 | $177.58 | $177.58 | $170.58 | $171.31 | -3.48% | 10,214,010 |
| May 11, 2026 | $179.91 | $182.50 | $176.31 | $177.49 | -2.38% | 11,145,020 |
| May 8, 2026 | $179.68 | $181.87 | $176.88 | $181.82 | -2.43% | 15,123,890 |
| May 7, 2026 | $184.60 | $188.58 | $184.00 | $186.34 | +2.84% | 13,955,120 |
| May 6, 2026 | $185.52 | $187.10 | $179.58 | $181.19 | -3.10% | 11,303,440 |
| May 5, 2026 | $185.55 | $187.39 | $181.10 | $186.99 | +0.81% | 9,740,802 |
| May 4, 2026 | $184.24 | $190.31 | $183.97 | $185.48 | +0.90% | 8,444,726 |
| May 1, 2026 | $182.19 | $186.04 | $178.75 | $183.82 | +4.13% | 12,324,380 |
| Apr 30, 2026 | $178.30 | $178.69 | $173.00 | $176.53 | -2.59% | 14,408,280 |
| Apr 29, 2026 | $179.20 | $181.78 | $177.35 | $181.22 | -0.06% | 6,882,845 |
| Apr 28, 2026 | $182.43 | $184.42 | $181.32 | $181.32 | +0.63% | 8,711,743 |
| Apr 27, 2026 | $178.26 | $184.29 | $177.51 | $180.18 | +1.13% | 11,906,970 |
| Apr 24, 2026 | $175.62 | $178.45 | $174.40 | $178.16 | +2.80% | 10,817,610 |
| Apr 23, 2026 | $177.56 | $178.87 | $170.65 | $173.30 | -8.69% | 22,719,940 |
| Apr 22, 2026 | $188.20 | $191.15 | $187.03 | $189.80 | +1.44% | 14,565,950 |
| Apr 21, 2026 | $186.60 | $193.56 | $184.10 | $187.11 | +0.45% | 12,073,660 |
| Apr 20, 2026 | $182.50 | $189.00 | $182.12 | $186.27 | +2.27% | 14,382,260 |
| Apr 17, 2026 | $185.43 | $187.98 | $181.03 | $182.14 | +0.51% | 17,225,680 |
| Apr 16, 2026 | $184.00 | $184.55 | $178.57 | $181.22 | +2.04% | 11,866,660 |
| Apr 15, 2026 | $174.22 | $179.62 | $172.88 | $177.60 | +3.67% | 14,340,260 |
| Apr 14, 2026 | $175.21 | $177.50 | $170.50 | $171.31 | -0.87% | 13,123,640 |
| Apr 13, 2026 | $167.05 | $173.40 | $165.77 | $172.82 | +4.76% | 12,390,750 |
| Apr 10, 2026 | $171.26 | $171.26 | $163.52 | $164.96 | -3.45% | 18,109,340 |
| Apr 9, 2026 | $173.17 | $174.29 | $167.12 | $170.85 | -3.13% | 20,855,390 |
| Apr 8, 2026 | $186.50 | $186.77 | $175.78 | $176.37 | -3.60% | 13,472,050 |
| Apr 7, 2026 | $184.95 | $186.58 | $182.02 | $182.96 | -1.12% | 12,344,590 |
| Apr 6, 2026 | $187.50 | $188.14 | $183.60 | $185.03 | -1.15% | 14,390,960 |
| Apr 2, 2026 | $185.30 | $187.58 | $181.58 | $187.18 | +0.50% | 11,635,450 |
| Apr 1, 2026 | $186.85 | $188.98 | $183.01 | $186.24 | -0.23% | 11,677,680 |
| Mar 31, 2026 | $184.90 | $188.50 | $182.31 | $186.67 | +0.89% | 11,041,380 |
| Mar 30, 2026 | $180.10 | $186.39 | $179.58 | $185.03 | +3.19% | 11,617,720 |
| Mar 27, 2026 | $184.00 | $184.11 | $178.82 | $179.31 | -3.41% | 9,901,975 |
| Mar 26, 2026 | $181.18 | $187.47 | $179.53 | $185.64 | +2.02% | 10,330,720 |
| Mar 25, 2026 | $185.70 | $187.39 | $179.85 | $181.96 | -0.58% | 12,565,190 |
| Mar 24, 2026 | $192.14 | $192.14 | $182.29 | $183.02 | -6.23% | 18,631,390 |
| Mar 23, 2026 | $197.09 | $198.05 | $192.00 | $195.18 | -0.10% | 13,976,240 |
| Mar 20, 2026 | $193.21 | $195.67 | $190.00 | $195.38 | +0.20% | 20,201,080 |
| Mar 19, 2026 | $195.59 | $200.40 | $193.30 | $194.99 | +0.33% | 9,254,295 |
| Mar 18, 2026 | $193.40 | $196.15 | $192.64 | $194.34 | -0.50% | 10,525,100 |
| Mar 17, 2026 | $198.22 | $202.38 | $194.45 | $195.31 | -1.53% | 11,559,320 |
| Mar 16, 2026 | $195.15 | $198.63 | $195.15 | $198.34 | +2.86% | 13,419,640 |
| Mar 13, 2026 | $199.73 | $201.00 | $191.75 | $192.83 | -3.24% | 14,834,720 |
| Mar 12, 2026 | $194.13 | $204.86 | $193.15 | $199.28 | +2.65% | 26,309,730 |
| Mar 11, 2026 | $196.40 | $199.55 | $191.29 | $194.13 | -0.40% | 9,580,004 |
| Mar 10, 2026 | $197.26 | $199.57 | $190.60 | $194.91 | -1.95% | 14,467,400 |
| Mar 9, 2026 | $198.56 | $203.67 | $195.87 | $198.79 | -1.64% | 10,754,800 |
| Mar 6, 2026 | $200.79 | $202.96 | $197.37 | $202.11 | +0.36% | 9,657,395 |
| Mar 5, 2026 | $194.36 | $204.42 | $194.24 | $201.39 | +4.30% | 15,860,910 |
| Mar 4, 2026 | $195.10 | $196.47 | $192.10 | $193.08 | -1.51% | 11,583,730 |
| Mar 3, 2026 | $190.75 | $198.67 | $189.58 | $196.05 | +1.61% | 13,208,920 |
| Mar 2, 2026 | $192.50 | $195.94 | $190.68 | $192.95 | -0.94% | 9,932,748 |
| Feb 27, 2026 | $191.91 | $195.92 | $189.92 | $194.79 | -2.35% | 16,346,540 |
| Feb 26, 2026 | $196.76 | $201.04 | $191.33 | $199.47 | +4.03% | 26,680,490 |
| Feb 25, 2026 | $183.00 | $192.60 | $182.26 | $191.75 | +3.41% | 21,875,070 |
| Feb 24, 2026 | $177.64 | $188.67 | $176.28 | $185.42 | +4.07% | 15,564,730 |
| Feb 23, 2026 | $181.27 | $182.47 | $174.57 | $178.16 | -3.78% | 15,498,630 |
| Feb 20, 2026 | $185.32 | $191.73 | $183.73 | $185.16 | -0.07% | 10,816,220 |
| Feb 19, 2026 | $186.60 | $186.95 | $183.23 | $185.29 | -1.33% | 9,565,134 |
| Feb 18, 2026 | $183.88 | $188.14 | $181.86 | $187.79 | +1.90% | 9,852,893 |
| Feb 17, 2026 | $190.97 | $193.00 | $183.17 | $184.29 | -2.86% | 13,692,930 |
| Feb 13, 2026 | $186.44 | $193.45 | $184.30 | $189.72 | +2.31% | 14,822,880 |
| Feb 12, 2026 | $185.96 | $188.32 | $180.24 | $185.43 | +0.23% | 16,849,110 |
| Feb 11, 2026 | $193.15 | $193.67 | $181.81 | $185.00 | -4.37% | 16,350,190 |
| Feb 10, 2026 | $191.90 | $199.10 | $190.75 | $193.45 | -0.30% | 13,392,990 |
| Feb 9, 2026 | $189.30 | $195.20 | $185.73 | $194.03 | +1.40% | 12,112,030 |
| Feb 6, 2026 | $191.63 | $194.60 | $187.12 | $191.35 | +0.73% | 13,652,620 |
| Feb 5, 2026 | $193.99 | $199.56 | $188.79 | $189.97 | -4.75% | 21,956,300 |
| Feb 4, 2026 | $193.31 | $200.67 | $187.28 | $199.44 | +1.56% | 23,009,970 |
| Feb 3, 2026 | $205.00 | $205.56 | $193.11 | $196.38 | -6.85% | 20,194,180 |
| Feb 2, 2026 | $214.35 | $216.89 | $209.80 | $210.81 | -0.70% | 7,950,855 |
| Jan 30, 2026 | $214.16 | $215.55 | $211.03 | $212.29 | -0.84% | 11,090,430 |
| Jan 29, 2026 | $216.67 | $217.28 | $208.78 | $214.08 | -6.09% | 18,555,570 |
| Jan 28, 2026 | $229.39 | $231.86 | $227.67 | $227.96 | -0.25% | 8,465,904 |
| Jan 27, 2026 | $231.94 | $235.74 | $226.27 | $228.53 | -0.38% | 9,838,362 |
| Jan 26, 2026 | $229.43 | $230.95 | $227.59 | $229.40 | +0.59% | 7,239,632 |
| Jan 23, 2026 | $226.78 | $230.85 | $226.65 | $228.05 | -0.02% | 9,408,048 |
| Jan 22, 2026 | $222.24 | $228.72 | $221.11 | $228.09 | +2.94% | 9,482,971 |
| Jan 21, 2026 | $220.15 | $223.39 | $218.96 | $221.58 | +0.69% | 12,616,560 |
| Jan 20, 2026 | $223.54 | $227.94 | $219.36 | $220.07 | -3.10% | 13,050,760 |
| Jan 16, 2026 | $232.95 | $232.95 | $226.44 | $227.11 | -2.75% | 13,902,610 |
| Jan 15, 2026 | $237.02 | $238.84 | $231.67 | $233.53 | -2.52% | 11,489,590 |
| Jan 14, 2026 | $239.18 | $242.24 | $236.46 | $239.57 | -0.62% | 10,149,310 |
| Jan 13, 2026 | $257.66 | $260.91 | $240.36 | $241.06 | -7.07% | 13,660,960 |
| Jan 12, 2026 | $259.00 | $261.56 | $255.77 | $259.40 | -0.21% | 4,927,734 |
| Jan 9, 2026 | $260.00 | $261.03 | $256.51 | $259.94 | -0.23% | 5,174,372 |
| Jan 8, 2026 | $264.40 | $265.20 | $260.41 | $260.53 | -2.10% | 5,243,453 |
| Jan 7, 2026 | $263.50 | $267.83 | $263.50 | $266.12 | +1.22% | 5,976,201 |
| Jan 6, 2026 | $255.20 | $263.55 | $255.00 | $262.90 | +2.59% | 6,103,321 |
| Jan 5, 2026 | $253.62 | $259.59 | $252.31 | $256.26 | +1.04% | 6,421,470 |
| Jan 2, 2026 | $265.00 | $265.38 | $252.48 | $253.62 | -4.26% | 9,680,584 |
| Dec 31, 2025 | $265.29 | $266.10 | $264.39 | $264.91 | -0.38% | 3,367,930 |
| Dec 30, 2025 | $266.66 | $268.28 | $265.33 | $265.92 | -0.12% | 3,291,837 |
| Dec 29, 2025 | $264.71 | $269.11 | $264.71 | $266.23 | +0.06% | 4,300,077 |
| Dec 26, 2025 | $264.80 | $267.91 | $264.80 | $266.08 | +0.31% | 2,456,402 |
| Dec 24, 2025 | $263.23 | $266.30 | $262.55 | $265.26 | +0.69% | 2,076,637 |
| Dec 23, 2025 | $262.72 | $264.24 | $260.52 | $263.43 | -0.45% | 4,745,113 |
| Dec 22, 2025 | $260.62 | $264.63 | $258.41 | $264.63 | +1.82% | 5,664,201 |
| Dec 19, 2025 | $260.68 | $262.04 | $255.50 | $259.91 | +0.80% | 20,732,080 |
| Dec 18, 2025 | $258.42 | $260.07 | $256.16 | $257.85 | -0.11% | 5,654,161 |
| Dec 17, 2025 | $256.33 | $261.97 | $256.25 | $258.14 | +1.27% | 6,268,965 |
| Dec 16, 2025 | $254.00 | $255.86 | $252.11 | $254.91 | +0.13% | 6,145,269 |
| Dec 15, 2025 | $261.21 | $262.28 | $253.09 | $254.58 | -2.92% | 10,271,790 |
| Dec 12, 2025 | $263.52 | $264.49 | $260.91 | $262.23 | -0.05% | 6,006,578 |
| Dec 11, 2025 | $263.50 | $267.90 | $260.77 | $262.35 | -0.70% | 7,783,785 |
| Dec 10, 2025 | $260.75 | $265.93 | $259.15 | $264.20 | +1.22% | 8,894,682 |
| Dec 9, 2025 | $260.00 | $262.25 | $259.00 | $261.02 | +0.57% | 8,045,882 |
| Dec 8, 2025 | $261.88 | $264.28 | $256.34 | $259.53 | -0.40% | 10,805,450 |
| Dec 5, 2025 | $250.83 | $261.88 | $249.50 | $260.57 | +5.30% | 15,852,440 |
| Dec 4, 2025 | $243.69 | $248.97 | $237.60 | $247.46 | +3.66% | 20,912,130 |
| Dec 3, 2025 | $235.36 | $239.26 | $233.16 | $238.72 | +1.71% | 13,782,000 |
| Dec 2, 2025 | $233.02 | $236.65 | $231.62 | $234.71 | +0.81% | 7,626,188 |
| Dec 1, 2025 | $228.67 | $234.25 | $228.60 | $232.83 | +0.99% | 5,634,655 |
| Nov 28, 2025 | $229.00 | $232.56 | $228.63 | $230.54 | +1.05% | 3,691,505 |
| Nov 26, 2025 | $230.51 | $232.82 | $226.00 | $228.15 | -2.55% | 8,506,615 |
| Nov 25, 2025 | $226.80 | $234.63 | $226.52 | $234.12 | +3.22% | 10,232,970 |
| Nov 24, 2025 | $227.34 | $228.84 | $225.04 | $226.82 | -0.13% | 8,563,304 |
| Nov 21, 2025 | $224.86 | $228.68 | $221.96 | $227.11 | +0.77% | 7,479,250 |
| Nov 20, 2025 | $229.25 | $231.07 | $223.30 | $225.37 | -1.10% | 7,521,103 |
| Nov 19, 2025 | $232.00 | $232.28 | $225.06 | $227.88 | -2.41% | 9,710,689 |
| Nov 18, 2025 | $236.24 | $237.79 | $230.27 | $233.50 | -1.49% | 8,045,145 |
| Nov 17, 2025 | $242.07 | $242.83 | $235.59 | $237.03 | -2.72% | 5,280,850 |
| Nov 14, 2025 | $238.31 | $245.18 | $237.42 | $243.66 | +1.34% | 5,512,886 |
| Nov 13, 2025 | $245.25 | $245.90 | $239.91 | $240.43 | -2.27% | 5,542,078 |
| Nov 12, 2025 | $245.74 | $248.43 | $243.68 | $246.02 | +0.62% | 4,278,214 |
| Nov 11, 2025 | $241.90 | $245.70 | $241.16 | $244.50 | +1.15% | 5,762,752 |
| Nov 10, 2025 | $240.00 | $241.91 | $235.08 | $241.71 | +0.76% | 6,486,584 |
| Nov 7, 2025 | $236.15 | $240.97 | $235.79 | $239.88 | +0.25% | 5,741,472 |
| Nov 6, 2025 | $250.54 | $250.54 | $234.48 | $239.27 | -5.31% | 11,041,830 |
| Nov 5, 2025 | $254.70 | $256.83 | $252.01 | $252.68 | -0.69% | 5,241,235 |
| Nov 4, 2025 | $258.15 | $259.26 | $253.46 | $254.44 | -2.64% | 6,792,207 |
| Nov 3, 2025 | $260.00 | $261.56 | $255.10 | $261.34 | +0.36% | 7,054,310 |
| Oct 31, 2025 | $254.80 | $261.82 | $252.63 | $260.41 | +1.47% | 6,878,316 |
| Oct 30, 2025 | $250.50 | $259.28 | $250.00 | $256.65 | +2.06% | 7,767,832 |
| Oct 29, 2025 | $252.00 | $253.57 | $249.04 | $251.46 | -1.10% | 7,904,176 |
| Oct 28, 2025 | $255.47 | $258.84 | $254.14 | $254.26 | -0.47% | 6,435,589 |
| Oct 27, 2025 | $257.08 | $258.10 | $254.92 | $255.47 | +0.25% | 4,942,412 |
| Oct 24, 2025 | $257.42 | $258.50 | $254.00 | $254.83 | -0.09% | 5,490,805 |
| Oct 23, 2025 | $257.60 | $258.56 | $254.12 | $255.05 | -0.62% | 6,110,051 |
| Oct 22, 2025 | $262.20 | $262.40 | $256.51 | $256.64 | -2.57% | 9,369,960 |
| Oct 21, 2025 | $254.50 | $267.13 | $254.00 | $263.41 | +3.59% | 13,354,740 |
| Oct 20, 2025 | $245.00 | $255.40 | $244.30 | $254.28 | – | 9,963,869 |
Seasonality
CRM return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.9% | -2.1% | -1.3% | 0.1% | 1.2% | 0.4% | 4.1% | 8.7% | -3.4% | 3.2% | 4.1% | -2.5% |
| Months up | 8 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 8 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 6 of 9 | 3 of 9 |
| 2026 | -19.9% | -8.2% | -4.2% | -5.2% | 8.3% | -17.8% | 17.5% | 40.0% | -10.7% | -0.2% | ||
| 2025 | 2.2% | -12.8% | -9.9% | 0.3% | -1.2% | 2.9% | -5.3% | -0.8% | -7.4% | 9.9% | -11.5% | 15.1% |
| 2024 | 6.8% | 9.9% | -2.3% | -10.7% | -12.8% | 9.7% | 0.8% | -2.3% | 8.4% | 6.5% | 13.3% | 1.4% |
| 2023 | 26.7% | -2.6% | 22.1% | -0.7% | 12.6% | -5.4% | 6.5% | -1.6% | -8.4% | -1.0% | 25.4% | 4.5% |
| 2022 | -8.5% | -9.5% | 0.9% | -17.1% | -8.9% | 3.0% | 11.5% | -15.2% | -7.9% | 13.0% | -1.4% | -17.3% |
| 2021 | 1.4% | -4.0% | -2.1% | 8.7% | 3.4% | 2.6% | -1.0% | 9.6% | 2.2% | 10.5% | -4.9% | -10.8% |
| 2020 | 12.1% | -6.5% | -15.5% | 12.5% | 7.9% | 7.2% | 4.0% | 39.9% | -7.8% | -7.6% | 5.8% | -9.5% |
| 2019 | 11.0% | 7.7% | -3.2% | 4.4% | -8.4% | 0.2% | 1.8% | 1.0% | -4.9% | 5.4% | 4.1% | -0.2% |
| 2018 | 11.4% | 2.1% | 0.0% | 4.0% | 6.9% | 5.5% | 0.5% | 11.3% | 4.2% | -13.7% | 4.0% | -4.1% |
| 2017 | 15.5% | 2.8% | 1.4% | 4.4% | 4.1% | -3.4% | 4.8% | 5.2% | -2.2% | 9.5% | 1.9% | -2.0% |