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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $235.28 | $252.42 | $220.29 | $229.17 | -0.17% | 160,076,871 |
| Sep 2026 | $255.01 | $268.27 | $221.18 | $229.57 | -10.86% | 270,586,642 |
| Aug 2026 | $188.99 | $263.53 | $183.00 | $257.54 | +39.95% | 328,380,422 |
| Jul 2026 | $162.22 | $190.18 | $155.15 | $184.02 | +17.46% | 280,058,827 |
| Jun 2026 | $198.75 | $211.34 | $146.32 | $156.66 | -18.02% | 377,466,550 |
| May 2026 | $182.19 | $194.14 | $164.33 | $191.10 | +8.25% | 281,877,713 |
| Apr 2026 | $186.85 | $193.56 | $163.52 | $176.53 | -5.43% | 287,901,708 |
| Mar 2026 | $192.50 | $204.86 | $178.82 | $186.67 | -4.17% | 289,214,407 |
| Feb 2026 | $214.35 | $216.89 | $174.57 | $194.79 | -8.24% | 300,183,762 |
| Jan 2026 | $265.00 | $267.83 | $208.78 | $212.29 | -19.86% | 192,477,842 |
| Dec 2025 | $228.67 | $269.11 | $228.60 | $264.91 | +14.91% | 180,318,252 |
| Nov 2025 | $260.00 | $261.56 | $221.96 | $230.54 | -11.47% | 132,484,999 |
| Oct 2025 | $236.49 | $267.13 | $233.51 | $260.41 | +9.88% | 211,621,500 |
| Sep 2025 | $254.82 | $258.00 | $234.62 | $237.00 | -7.51% | 220,428,550 |
| Aug 2025 | $254.99 | $257.64 | $226.48 | $256.25 | -0.81% | 172,227,083 |
| Jul 2025 | $272.08 | $276.80 | $254.52 | $258.33 | -5.27% | 128,757,845 |
| Jun 2025 | $263.11 | $276.38 | $257.47 | $272.69 | +2.76% | 173,735,715 |
| May 2025 | $273.40 | $296.05 | $254.50 | $265.37 | -1.24% | 164,972,086 |
| Apr 2025 | $268.86 | $273.63 | $230.00 | $268.71 | +0.13% | 150,630,424 |
| Mar 2025 | $301.00 | $303.07 | $259.19 | $268.36 | -9.90% | 146,317,327 |
| Feb 2025 | $335.97 | $348.04 | $292.15 | $297.85 | -12.83% | 140,402,090 |
| Jan 2025 | $336.31 | $367.09 | $313.80 | $341.70 | +2.20% | 126,293,445 |
| Dec 2024 | $332.00 | $369.00 | $323.65 | $334.33 | +1.32% | 154,557,177 |
| Nov 2024 | $290.23 | $348.86 | $290.00 | $329.99 | +13.25% | 126,511,840 |
| Oct 2024 | $274.14 | $300.60 | $269.69 | $291.37 | +6.45% | 93,088,424 |
| Sep 2024 | $252.62 | $278.64 | $241.44 | $273.71 | +8.23% | 118,773,395 |
| Aug 2024 | $259.90 | $271.95 | $232.21 | $252.90 | -2.28% | 126,199,507 |
| Jul 2024 | $258.15 | $266.08 | $245.17 | $258.80 | +0.66% | 122,237,638 |
| Jun 2024 | $234.62 | $260.18 | $227.77 | $257.10 | +9.67% | 200,292,174 |
| May 2024 | $269.02 | $290.02 | $212.00 | $234.44 | -12.83% | 198,485,683 |
| Apr 2024 | $301.69 | $311.30 | $268.36 | $268.94 | -10.70% | 115,831,925 |
| Mar 2024 | $307.00 | $318.72 | $293.77 | $301.18 | -2.47% | 119,799,826 |
| Feb 2024 | $282.01 | $310.54 | $276.42 | $308.82 | +9.87% | 116,412,305 |
| Jan 2024 | $260.54 | $289.29 | $249.84 | $281.09 | +6.82% | 115,455,173 |
| Dec 2023 | $250.00 | $268.36 | $246.89 | $263.14 | +4.46% | 124,018,802 |
| Nov 2023 | $200.92 | $252.50 | $200.49 | $251.90 | +25.43% | 115,485,045 |
| Oct 2023 | $200.80 | $211.94 | $193.68 | $200.83 | -0.96% | 88,829,406 |
| Sep 2023 | $223.50 | $226.83 | $199.55 | $202.78 | -8.43% | 94,511,915 |
| Aug 2023 | $223.89 | $228.79 | $200.20 | $221.46 | -1.58% | 118,565,015 |
| Jul 2023 | $210.57 | $238.22 | $207.83 | $225.01 | +6.51% | 101,137,959 |
| Jun 2023 | $208.22 | $220.39 | $204.78 | $211.26 | -5.43% | 183,530,821 |
| May 2023 | $197.76 | $225.00 | $190.76 | $223.38 | +12.61% | 131,675,392 |
| Apr 2023 | $198.22 | $200.12 | $187.31 | $198.37 | -0.71% | 89,847,290 |
| Mar 2023 | $162.99 | $200.00 | $162.98 | $199.78 | +22.11% | 227,464,782 |
| Feb 2023 | $167.73 | $178.84 | $159.66 | $163.61 | -2.60% | 139,360,397 |
| Jan 2023 | $135.19 | $168.01 | $133.03 | $167.97 | +26.68% | 201,955,672 |
| Dec 2022 | $147.55 | $147.59 | $126.34 | $132.59 | -17.26% | 255,577,979 |
| Nov 2022 | $165.00 | $165.70 | $136.04 | $160.25 | -1.44% | 158,889,684 |
| Oct 2022 | $144.98 | $166.03 | $137.59 | $162.59 | +13.04% | 139,821,718 |
| Sep 2022 | $154.87 | $165.66 | $143.75 | $143.84 | -7.87% | 153,999,149 |
| Aug 2022 | $181.30 | $194.37 | $155.97 | $156.12 | -15.16% | 143,699,579 |
| Jul 2022 | $164.76 | $187.56 | $157.65 | $184.02 | +11.50% | 93,369,276 |
| Jun 2022 | $178.01 | $192.68 | $158.17 | $165.04 | +3.00% | 208,204,108 |
| May 2022 | $175.09 | $185.98 | $154.55 | $160.24 | -8.92% | 167,503,915 |
| Apr 2022 | $212.48 | $221.00 | $167.55 | $175.94 | -17.13% | 139,772,957 |
| Mar 2022 | $213.40 | $222.16 | $189.20 | $212.32 | +0.85% | 162,071,000 |
| Feb 2022 | $232.37 | $234.49 | $184.44 | $210.53 | -9.50% | 141,622,128 |
| Jan 2022 | $255.01 | $256.87 | $207.51 | $232.63 | -8.46% | 162,511,389 |
| Dec 2021 | $271.26 | $276.94 | $245.25 | $254.13 | -10.82% | 149,813,573 |
| Nov 2021 | $301.50 | $311.75 | $283.04 | $284.96 | -4.92% | 99,296,061 |
| Oct 2021 | $271.50 | $300.78 | $266.14 | $299.69 | +10.50% | 90,874,482 |
| Sep 2021 | $266.27 | $286.36 | $252.19 | $271.22 | +2.24% | 131,299,476 |
| Aug 2021 | $242.31 | $275.22 | $238.88 | $265.27 | +9.65% | 132,743,090 |
| Jul 2021 | $244.50 | $253.50 | $234.31 | $241.93 | -0.96% | 129,734,231 |
| Jun 2021 | $238.00 | $247.69 | $229.43 | $244.27 | +2.59% | 124,445,566 |
| May 2021 | $230.77 | $243.50 | $208.91 | $238.10 | +3.38% | 130,399,499 |
| Apr 2021 | $213.60 | $238.33 | $213.37 | $230.32 | +8.71% | 106,171,745 |
| Mar 2021 | $219.90 | $220.20 | $201.51 | $211.87 | -2.14% | 175,225,855 |
| Feb 2021 | $227.21 | $251.23 | $216.34 | $216.50 | -4.02% | 127,994,011 |
| Jan 2021 | $222.64 | $230.30 | $212.99 | $225.56 | +1.36% | 153,560,041 |
| Dec 2020 | $245.00 | $246.70 | $215.63 | $222.53 | -9.47% | 277,581,800 |
| Nov 2020 | $235.12 | $270.92 | $228.99 | $245.80 | +5.83% | 153,952,263 |
| Oct 2020 | $253.18 | $270.16 | $228.66 | $232.27 | -7.58% | 92,307,909 |
| Sep 2020 | $271.00 | $284.50 | $233.63 | $251.32 | -7.82% | 159,208,856 |
| Aug 2020 | $197.80 | $278.28 | $191.72 | $272.65 | +39.93% | 239,009,580 |
| Jul 2020 | $188.10 | $202.82 | $181.93 | $194.85 | +4.01% | 103,715,644 |
| Jun 2020 | $173.10 | $194.09 | $167.00 | $187.33 | +7.17% | 140,098,987 |
| May 2020 | $158.49 | $184.80 | $155.08 | $174.79 | +7.93% | 142,460,314 |
| Apr 2020 | $138.32 | $165.30 | $130.04 | $161.95 | +12.48% | 145,967,200 |
| Mar 2020 | $172.20 | $178.42 | $115.29 | $143.98 | -15.50% | 227,136,417 |
| Feb 2020 | $183.26 | $195.72 | $163.12 | $170.40 | -6.53% | 118,035,047 |
| Jan 2020 | $163.92 | $186.44 | $163.58 | $182.31 | +12.09% | 104,741,229 |
| Dec 2019 | $163.10 | $165.46 | $154.50 | $162.64 | -0.15% | 109,976,087 |
| Nov 2019 | $157.91 | $166.34 | $155.47 | $162.89 | +4.09% | 92,373,852 |
| Oct 2019 | $149.49 | $158.42 | $141.49 | $156.49 | +5.42% | 101,909,676 |
| Sep 2019 | $154.21 | $156.88 | $146.75 | $148.44 | -4.89% | 94,168,185 |
| Aug 2019 | $154.73 | $158.42 | $137.87 | $156.07 | +1.02% | 200,728,618 |
| Jul 2019 | $154.57 | $161.61 | $151.68 | $154.50 | +1.83% | 113,142,118 |
| Jun 2019 | $150.70 | $162.99 | $142.51 | $151.73 | +0.21% | 182,833,698 |
| May 2019 | $166.01 | $166.22 | $151.20 | $151.41 | -8.43% | 100,320,266 |
| Apr 2019 | $160.10 | $167.56 | $153.17 | $165.35 | +4.41% | 80,736,434 |
| Mar 2019 | $165.15 | $166.99 | $150.25 | $158.37 | -3.23% | 134,572,088 |
| Feb 2019 | $152.40 | $164.60 | $151.07 | $163.65 | +7.69% | 95,699,218 |
| Jan 2019 | $133.40 | $153.38 | $130.10 | $151.97 | +10.95% | 116,152,378 |
| Dec 2018 | $146.30 | $147.07 | $120.16 | $136.97 | -4.06% | 137,697,305 |
| Nov 2018 | $138.40 | $143.63 | $113.60 | $142.76 | +4.02% | 162,866,519 |
| Oct 2018 | $160.11 | $161.19 | $128.03 | $137.24 | -13.70% | 155,985,357 |
| Sep 2018 | $152.11 | $161.08 | $147.08 | $159.03 | +4.16% | 102,224,381 |
| Aug 2018 | $138.00 | $154.97 | $136.75 | $152.68 | +11.32% | 107,561,700 |
| Jul 2018 | $136.15 | $149.35 | $135.30 | $137.15 | +0.55% | 97,179,865 |
| Jun 2018 | $129.88 | $142.12 | $128.35 | $136.40 | +5.47% | 116,171,506 |
| May 2018 | $120.88 | $132.55 | $120.42 | $129.33 | +6.89% | 105,498,508 |
| Apr 2018 | $115.91 | $124.74 | $113.61 | $120.99 | +4.03% | 95,026,478 |
| Mar 2018 | $120.91 | $128.87 | $111.34 | $116.30 | +0.04% | 175,466,807 |
| Feb 2018 | $113.30 | $118.15 | $102.37 | $116.25 | +2.05% | 110,448,010 |
| Jan 2018 | $102.88 | $114.52 | $102.27 | $113.91 | +11.43% | 79,812,683 |
| Dec 2017 | $103.86 | $105.88 | $98.68 | $102.23 | -2.00% | 81,880,722 |
| Nov 2017 | $103.67 | $109.19 | $101.30 | $104.32 | +1.93% | 111,193,397 |
| Oct 2017 | $93.72 | $102.45 | $93.45 | $102.34 | +9.55% | 74,317,071 |
| Sep 2017 | $95.75 | $98.22 | $92.11 | $93.42 | -2.17% | 84,996,797 |
| Aug 2017 | $91.37 | $95.66 | $87.26 | $95.49 | +5.17% | 98,609,849 |
| Jul 2017 | $87.01 | $92.13 | $85.12 | $90.80 | +4.85% | 62,480,274 |
| Jun 2017 | $90.00 | $91.99 | $83.55 | $86.60 | -3.39% | 116,042,708 |
| May 2017 | $86.25 | $91.81 | $86.11 | $89.64 | +4.09% | 110,829,229 |
| Apr 2017 | $82.61 | $86.42 | $81.55 | $86.12 | +4.40% | 72,950,892 |
| Mar 2017 | $82.87 | $84.40 | $80.50 | $82.49 | +1.40% | 103,078,169 |
| Feb 2017 | $78.91 | $83.13 | $77.45 | $81.35 | +2.84% | 90,003,111 |
| Jan 2017 | $69.29 | $80.00 | $69.00 | $79.10 | +15.54% | 97,668,946 |
| Dec 2016 | $72.14 | $72.27 | $66.43 | $68.46 | -4.92% | 119,651,705 |
| Nov 2016 | $75.99 | $80.37 | $72.00 | $72.00 | -4.20% | 159,064,454 |
| Oct 2016 | $71.15 | $76.16 | $66.77 | $75.16 | +5.37% | 225,392,900 |
| Sep 2016 | $75.45 | $76.55 | $69.81 | $71.33 | -10.19% | 169,614,500 |
| Aug 2016 | $81.78 | $81.80 | $75.87 | $79.42 | -2.91% | 107,540,000 |
| Jul 2016 | $79.59 | $83.09 | $77.73 | $81.80 | +3.01% | 59,886,400 |
| Jun 2016 | $82.07 | $83.85 | $75.51 | $79.41 | -5.14% | 84,250,000 |
| May 2016 | $76.30 | $84.48 | $73.17 | $83.71 | +10.44% | 91,841,200 |
| Apr 2016 | $73.38 | $77.82 | $73.11 | $75.80 | +2.67% | 58,319,200 |
| Mar 2016 | $68.12 | $74.66 | $67.50 | $73.83 | +8.97% | 87,015,600 |
| Feb 2016 | $67.59 | $70.84 | $52.60 | $67.75 | -0.46% | 189,669,400 |
| Jan 2016 | $77.14 | $77.97 | $65.27 | $68.06 | -13.19% | 97,892,000 |
| Dec 2015 | $80.35 | $82.14 | $75.85 | $78.40 | -1.62% | 69,180,800 |
| Nov 2015 | $77.71 | $82.90 | $73.94 | $79.69 | +2.55% | 76,873,300 |
| Oct 2015 | $69.16 | $79.38 | $68.68 | $77.71 | +11.93% | 77,750,700 |
| Sep 2015 | $67.86 | $73.62 | $66.26 | $69.43 | +0.10% | 80,592,500 |
| Aug 2015 | $73.57 | $74.14 | $64.16 | $69.36 | -5.38% | 95,186,600 |
| Jul 2015 | $70.58 | $74.52 | $68.33 | $73.30 | +5.27% | 63,042,900 |
| Jun 2015 | $72.79 | $76.21 | $69.11 | $69.63 | -4.29% | 73,120,300 |
| May 2015 | $73.37 | $76.18 | $69.29 | $72.75 | -0.10% | 136,305,600 |
| Apr 2015 | $66.51 | $78.46 | $65.42 | $72.82 | +9.00% | 98,160,500 |
| Mar 2015 | $67.38 | $69.89 | $63.65 | $66.81 | -3.70% | 99,918,700 |
| Feb 2015 | $56.88 | $71.00 | $55.45 | $69.38 | +22.91% | 93,211,500 |
| Jan 2015 | $59.90 | $60.43 | $54.95 | $56.45 | -4.82% | 83,229,800 |
| Dec 2014 | $59.09 | $61.10 | $53.44 | $59.31 | -0.94% | 107,383,800 |
| Nov 2014 | $63.92 | $64.74 | $56.80 | $59.87 | -6.44% | 95,630,900 |
| Oct 2014 | $57.29 | $64.60 | $51.04 | $63.99 | +11.23% | 108,580,000 |
| Sep 2014 | $59.20 | $61.44 | $55.29 | $57.53 | -2.64% | 91,873,200 |
| Aug 2014 | $54.33 | $61.01 | $52.50 | $59.09 | +8.92% | 121,571,700 |
| Jul 2014 | $58.24 | $59.49 | $52.48 | $54.25 | -6.59% | 87,479,200 |
| Jun 2014 | $52.63 | $58.63 | $50.21 | $58.08 | +10.36% | 110,360,300 |
| May 2014 | $51.90 | $55.54 | $49.18 | $52.63 | +1.90% | 157,066,400 |
| Apr 2014 | $57.61 | $59.35 | $48.18 | $51.65 | -9.53% | 139,659,700 |
| Mar 2014 | $60.65 | $63.87 | $53.86 | $57.09 | -8.47% | 145,786,100 |
| Feb 2014 | $61.10 | $67.00 | $58.07 | $62.37 | +3.04% | 120,484,400 |
| Jan 2014 | $55.20 | $61.49 | $54.03 | $60.53 | +9.68% | 99,129,500 |
| Dec 2013 | $52.01 | $55.55 | $50.12 | $55.19 | +5.95% | 90,028,800 |
| Nov 2013 | $53.54 | $58.37 | $50.99 | $52.09 | -2.38% | 124,486,200 |
| Oct 2013 | $52.14 | $56.24 | $48.70 | $53.36 | +2.79% | 88,658,000 |
| Sep 2013 | $49.46 | $54.25 | $48.02 | $51.91 | +5.66% | 105,773,900 |
| Aug 2013 | $44.17 | $49.94 | $42.11 | $49.13 | +12.30% | 125,481,000 |
| Jul 2013 | $38.56 | $44.42 | $37.73 | $43.75 | +14.59% | 94,649,900 |
| Jun 2013 | $42.37 | $42.44 | $36.09 | $38.18 | -9.80% | 182,138,600 |
| May 2013 | $41.21 | $47.58 | $40.85 | $42.33 | +2.97% | 138,661,000 |
| Apr 2013 | $44.68 | $44.91 | $39.75 | $41.11 | -8.05% | 129,861,500 |
| Mar 2013 | $44.38 | $46.99 | $42.54 | $44.71 | +5.68% | 148,463,600 |
| Feb 2013 | $43.50 | $43.96 | $40.50 | $42.31 | -1.69% | 112,243,200 |
| Jan 2013 | $42.94 | $44.73 | $41.53 | $43.03 | +2.40% | 127,951,200 |
| Dec 2012 | $39.68 | $43.19 | $38.31 | $42.03 | +6.62% | 122,377,200 |
| Nov 2012 | $35.81 | $40.13 | $34.76 | $39.42 | +8.01% | 170,144,800 |
| Oct 2012 | $38.29 | $39.96 | $35.64 | $36.50 | -4.39% | 139,180,400 |
| Sep 2012 | $36.18 | $40.48 | $35.73 | $38.17 | +5.17% | 145,049,600 |
| Aug 2012 | $31.84 | $37.99 | $30.05 | $36.30 | +16.74% | 250,475,600 |
| Jul 2012 | $34.23 | $35.96 | $30.72 | $31.09 | -10.05% | 200,517,600 |
| Jun 2012 | $33.56 | $35.62 | $31.31 | $34.57 | -0.26% | 197,744,800 |
| May 2012 | $39.04 | $40.88 | $33.03 | $34.66 | -10.99% | 302,806,400 |
| Apr 2012 | $38.22 | $41.19 | $36.88 | $38.93 | +0.79% | 160,855,600 |
| Mar 2012 | $36.00 | $39.39 | $34.59 | $38.63 | +7.93% | 168,503,200 |
| Feb 2012 | $29.34 | $36.57 | $28.91 | $35.79 | +22.57% | 261,814,400 |
| Jan 2012 | $26.05 | $29.99 | $23.79 | $29.20 | +15.12% | 226,518,800 |
| Dec 2011 | $29.01 | $32.11 | $23.52 | $25.37 | -14.32% | 279,600,000 |
| Nov 2011 | $32.35 | $34.34 | $25.85 | $29.61 | -11.08% | 297,622,800 |
| Oct 2011 | $28.25 | $34.94 | $27.32 | $33.29 | +16.53% | 219,881,200 |
| Sep 2011 | $32.18 | $34.25 | $28.27 | $28.57 | -11.24% | 255,257,600 |
| Aug 2011 | $37.14 | $37.24 | $27.31 | $32.19 | -11.03% | 342,050,800 |
| Jul 2011 | $37.33 | $40.03 | $35.40 | $36.18 | -2.87% | 152,053,200 |
| Jun 2011 | $37.70 | $38.01 | $33.68 | $37.25 | -2.15% | 185,873,600 |
| May 2011 | $34.91 | $38.50 | $31.81 | $38.07 | +9.86% | 235,984,000 |
| Apr 2011 | $33.74 | $35.62 | $32.05 | $34.65 | +3.76% | 184,078,000 |
| Mar 2011 | $33.17 | $33.70 | $29.42 | $33.40 | +0.99% | 295,130,400 |
| Feb 2011 | $32.51 | $37.00 | $32.00 | $33.07 | +2.42% | 216,401,600 |
| Jan 2011 | $33.28 | $36.66 | $30.51 | $32.29 | -2.17% | 217,006,400 |
| Dec 2010 | $35.52 | $37.82 | $32.42 | $33.00 | -5.19% | 234,303,600 |
| Nov 2010 | $29.09 | $36.61 | $27.30 | $34.81 | +19.94% | 308,407,600 |
| Oct 2010 | $28.27 | $29.25 | $24.48 | $29.02 | +3.82% | 319,368,800 |
| Sep 2010 | $27.97 | $30.94 | $27.80 | $27.95 | +1.75% | 240,966,000 |
| Aug 2010 | $25.28 | $28.54 | $23.78 | $27.47 | +11.05% | 268,615,200 |
| Jul 2010 | $21.42 | $25.37 | $20.90 | $24.74 | +15.30% | 163,086,800 |
| Jun 2010 | $21.08 | $24.49 | $21.08 | $21.46 | -0.82% | 282,179,200 |
| May 2010 | $21.52 | $22.46 | $18.48 | $21.63 | +1.09% | 240,633,600 |
| Apr 2010 | $18.78 | $22.38 | $18.67 | $21.40 | +14.98% | 135,281,600 |
| Mar 2010 | $16.94 | $19.50 | $16.88 | $18.61 | +9.57% | 144,646,400 |
| Feb 2010 | $16.01 | $17.51 | $15.08 | $16.99 | +6.92% | 153,820,800 |
| Jan 2010 | $18.65 | $18.88 | $15.80 | $15.89 | -13.85% | 167,783,200 |
| Dec 2009 | $15.67 | $18.74 | $15.56 | $18.44 | +17.69% | 137,897,600 |
| Nov 2009 | $14.23 | $16.93 | $14.04 | $15.67 | +10.45% | 153,653,200 |
| Oct 2009 | $14.16 | $16.25 | $13.52 | $14.19 | -0.32% | 132,651,600 |
| Sep 2009 | $12.88 | $14.77 | $12.69 | $14.23 | +9.76% | 161,830,000 |
| Aug 2009 | $10.99 | $13.75 | $10.85 | $12.97 | +19.68% | 208,309,600 |
| Jul 2009 | $9.63 | $11.30 | $8.82 | $10.84 | +13.54% | 129,618,800 |
| Jun 2009 | $9.59 | $10.44 | $9.10 | $9.54 | +0.58% | 174,556,800 |
| May 2009 | $10.54 | $11.37 | $8.78 | $9.49 | -11.35% | 198,562,800 |
| Apr 2009 | $7.82 | $10.77 | $7.50 | $10.70 | +30.80% | 174,939,200 |
| Mar 2009 | $6.88 | $9.26 | $6.76 | $8.18 | +16.89% | 251,432,400 |
| Feb 2009 | $6.63 | $7.79 | $6.30 | $7.00 | +5.22% | 303,471,600 |
| Jan 2009 | $8.03 | $8.81 | $6.46 | $6.65 | -16.87% | 162,853,600 |
| Dec 2008 | $6.82 | $9.11 | $6.38 | $8.00 | +11.84% | 196,979,600 |
| Nov 2008 | $7.41 | $8.04 | $5.21 | $7.16 | -7.56% | 232,921,600 |
| Oct 2008 | $11.94 | $12.13 | $6.10 | $7.74 | -36.03% | 307,168,400 |
| Sep 2008 | $14.13 | $15.06 | $11.03 | $12.10 | -13.60% | 318,136,800 |
| Aug 2008 | $16.03 | $17.93 | $13.18 | $14.01 | -12.18% | 216,141,200 |
| Jul 2008 | $16.85 | $18.09 | $15.02 | $15.95 | -6.51% | 135,510,400 |
| Jun 2008 | $18.00 | $18.80 | $16.63 | $17.06 | -5.64% | 124,182,800 |
| May 2008 | $16.82 | $18.68 | $15.36 | $18.08 | +8.36% | 196,924,000 |
| Apr 2008 | $14.63 | $17.41 | $14.62 | $16.68 | +15.31% | 167,183,200 |
| Mar 2008 | $15.00 | $15.48 | $13.55 | $14.47 | -3.10% | 143,108,000 |
| Feb 2008 | $13.13 | $15.87 | $11.77 | $14.93 | +15.05% | 171,161,600 |
| Jan 2008 | $15.76 | $15.89 | $12.04 | $12.98 | -17.20% | 155,022,800 |
| Dec 2007 | $14.20 | $16.38 | $13.53 | $15.67 | +10.51% | 111,820,800 |
| Nov 2007 | $13.76 | $14.50 | $11.40 | $14.18 | +0.64% | 167,262,000 |
| Oct 2007 | $12.85 | $14.38 | $12.50 | $14.09 | +9.84% | 133,801,600 |
| Sep 2007 | $10.02 | $12.94 | $10.02 | $12.83 | +26.94% | 131,692,800 |
| Aug 2007 | $9.72 | $11.85 | $9.31 | $10.11 | +4.04% | 192,299,200 |
| Jul 2007 | $10.75 | $11.50 | $9.65 | $9.72 | -9.33% | 111,863,600 |
| Jun 2007 | $11.81 | $12.06 | $9.92 | $10.72 | -9.29% | 172,384,800 |
| May 2007 | $10.45 | $12.49 | $10.15 | $11.81 | +12.50% | 192,641,600 |
| Apr 2007 | $10.75 | $11.52 | $10.19 | $10.50 | -1.91% | 129,866,800 |
| Mar 2007 | $10.51 | $11.15 | $10.19 | $10.71 | -0.97% | 109,531,200 |
| Feb 2007 | $11.05 | $12.61 | $10.76 | $10.81 | -1.35% | 178,776,400 |
| Jan 2007 | $9.14 | $11.08 | $8.89 | $10.96 | +20.25% | 129,226,400 |
| Dec 2006 | $9.70 | $10.22 | $8.98 | $9.11 | -6.54% | 95,196,800 |
| Nov 2006 | $9.79 | $11.15 | $9.42 | $9.75 | -0.05% | 140,870,800 |
| Oct 2006 | $8.97 | $10.56 | $8.78 | $9.76 | +8.75% | 158,148,000 |
| Sep 2006 | $8.68 | $9.68 | $8.10 | $8.97 | +4.06% | 129,500,800 |
| Aug 2006 | $6.40 | $8.78 | $5.93 | $8.62 | +34.16% | 231,516,000 |
| Jul 2006 | $6.71 | $6.75 | $5.41 | $6.43 | -3.60% | 168,764,400 |
| Jun 2006 | $7.26 | $7.81 | $6.03 | $6.67 | -9.66% | 186,738,800 |
| May 2006 | $8.77 | $8.88 | $6.94 | $7.38 | -15.81% | 185,092,000 |
| Apr 2006 | $9.15 | $9.47 | $8.10 | $8.76 | -3.52% | 120,773,200 |
| Mar 2006 | $8.75 | $9.95 | $8.75 | $9.08 | +4.25% | 104,932,400 |
| Feb 2006 | $10.05 | $10.22 | $8.17 | $8.71 | -15.10% | 177,689,600 |
| Jan 2006 | $8.03 | $10.75 | $7.90 | $10.26 | +28.08% | 144,431,600 |
| Dec 2005 | $8.00 | $9.05 | $7.81 | $8.01 | +0.63% | 136,723,200 |
| Nov 2005 | $6.25 | $8.03 | $6.18 | $7.96 | +27.45% | 149,352,000 |
| Oct 2005 | $5.98 | $6.43 | $5.08 | $6.25 | +8.09% | 107,847,600 |
| Sep 2005 | $4.83 | $6.00 | $4.79 | $5.78 | +19.67% | 105,534,000 |
| Aug 2005 | $5.89 | $6.29 | $4.66 | $4.83 | -17.96% | 142,442,800 |
| Jul 2005 | $5.11 | $6.02 | $4.70 | $5.89 | +14.99% | 101,300,000 |
| Jun 2005 | $5.03 | $5.50 | $4.81 | $5.12 | +1.19% | 96,360,800 |
| May 2005 | $3.62 | $5.08 | $3.52 | $5.06 | +40.26% | 109,337,600 |
| Apr 2005 | $3.64 | $4.10 | $3.40 | $3.61 | -3.74% | 58,089,600 |
| Mar 2005 | $4.05 | $4.25 | $3.43 | $3.75 | -6.66% | 49,673,200 |
| Feb 2005 | $3.38 | $4.22 | $3.24 | $4.02 | +17.23% | 74,758,800 |
| Jan 2005 | $4.10 | $4.55 | $3.34 | $3.43 | -19.13% | 95,512,000 |
| Dec 2004 | $4.37 | $4.42 | $3.65 | $4.24 | -2.98% | 108,876,400 |
| Nov 2004 | $5.13 | $5.68 | $4.26 | $4.37 | -14.07% | 42,506,000 |
| Oct 2004 | $3.91 | $5.15 | $3.88 | $5.08 | +30.01% | 34,331,200 |
| Sep 2004 | $3.30 | $4.29 | $3.24 | $3.91 | +20.23% | 45,431,600 |
| Aug 2004 | $3.25 | $3.32 | $2.25 | $3.25 | -0.08% | 36,370,800 |
| Jul 2004 | $4.02 | $4.25 | $2.76 | $3.25 | -19.04% | 63,843,600 |
| Jun 2004 | $3.75 | $4.42 | $3.69 | $4.02 | – | 65,642,000 |
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% |