salesforce.com inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	56.560	58.220	55.720	57.780	57.064	16,666
2023-11-30	56.240	56.480	54.700	56.000	55.306	29,543
2023-11-29	50.500	51.450	50.500	51.400	50.763	131,896
2023-11-28	49.850	50.000	49.450	49.870	49.252	1,818
2023-11-27	49.700	50.430	49.700	50.000	49.380	280,250
2023-11-24	49.390	50.100	49.390	49.660	49.045	2,576
2023-11-23	49.800	49.810	48.750	48.760	48.156	150
2023-11-22	49.970	50.180	49.800	50.150	49.529	2,561
2023-11-21	49.880	50.220	49.770	49.970	49.351	3,438
2023-11-20	49.900	49.900	48.810	49.700	49.084	26,342
2023-11-17	49.510	49.510	49.170	49.170	48.561	1,361
2023-11-16	48.720	49.010	48.300	48.820	48.215	267
2023-11-14	47.890	48.780	47.890	48.730	48.126	2,225
2023-11-13	47.980	48.180	47.610	47.780	47.188	23,499
2023-11-10	46.900	47.870	46.730	47.710	47.119	16,993
2023-11-09	47.390	47.620	46.900	46.900	46.319	545
2023-11-08	47.160	47.320	46.550	47.100	46.516	1,635
2023-11-07	45.910	47.200	45.890	46.760	46.181	10,593
2023-11-06	46.350	46.370	45.570	46.000	45.430	1,654
2023-11-03	46.060	46.660	46.060	46.350	45.776	771
2023-11-01	46.050	46.650	45.760	45.920	45.351	8,142
2023-10-31	46.100	46.220	45.820	46.100	45.529	192
2023-10-30	45.150	45.830	44.770	45.590	45.025	2,966
2023-10-27	45.990	45.990	43.980	44.800	44.245	1,609
2023-10-26	44.810	45.080	44.060	45.080	44.521	3,128
2023-10-25	45.650	45.650	44.450	44.810	44.255	4,418
2023-10-24	46.320	46.420	45.810	46.390	45.815	35,103
2023-10-23	45.700	46.320	45.350	46.320	45.746	2,376
2023-10-20	47.910	47.910	46.330	46.500	45.924	10,051
2023-10-19	47.450	48.090	47.420	47.910	47.316	10,115
2023-10-18	47.820	47.820	46.950	46.950	46.368	919
2023-10-17	47.370	48.260	47.360	47.950	47.356	21,264
2023-10-16	46.510	48.050	46.510	47.800	47.208	1,387
2023-10-13	48.540	48.540	47.150	47.310	46.724	920
2023-10-11	47.730	47.990	47.210	47.580	46.990	1,031
2023-10-10	48.060	48.280	47.650	47.650	47.059	2,204
2023-10-09	48.260	48.780	48.150	48.150	47.553	5,702
2023-10-06	47.380	48.890	46.960	48.750	48.146	5,931
2023-10-05	47.490	47.490	46.860	47.380	46.793	37,972
2023-10-04	46.510	47.260	46.510	47.260	46.674	2,062
2023-10-03	46.560	46.970	46.230	46.500	45.924	1,313
2023-10-02	46.450	47.420	46.010	47.420	46.832	4,037
2023-09-29	46.460	47.140	46.320	46.450	45.874	86
2023-09-28	46.150	46.990	45.990	46.550	45.973	6,500
2023-09-27	46.350	46.630	46.240	46.300	45.726	18,652
2023-09-26	46.500	46.500	45.650	45.700	45.134	90,071
2023-09-25	46.590	46.590	46.000	46.470	45.894	746
2023-09-22	46.730	46.810	46.150	46.590	46.013	1,594
2023-09-21	47.300	47.300	46.670	46.730	46.151	6,345
2023-09-20	47.710	47.710	47.290	47.300	46.714	1,383
2023-09-19	47.180	47.620	47.040	47.620	47.030	332
2023-09-18	47.460	47.780	47.190	47.330	46.743	1,578
2023-09-15	48.220	48.330	47.240	47.460	46.872	24,396
2023-09-14	48.880	48.880	48.500	48.650	48.047	8,091
2023-09-13	49.780	49.780	48.840	48.880	48.274	4,827
2023-09-12	50.540	50.600	49.800	49.860	49.242	16,158
2023-09-11	50.740	50.820	50.120	50.540	49.914	6,027
2023-09-08	50.170	50.950	50.170	50.740	50.111	3,494
2023-09-06	49.350	50.200	49.350	50.170	49.548	17,840
2023-09-05	49.590	49.770	49.310	49.700	49.084	33,849

← NewerPage 13 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.0700 USD
2026-04-07	0.0678 USD
2025-12-16	0.0687 USD
2025-09-15	0.0696 USD
2025-06-16	0.0713 USD
2025-04-08	0.0727 USD
2024-12-16	0.0750 USD
2024-09-16	0.0685 USD
2024-07-05	0.1378 USD
2024-03-12	0.0632 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.