salesforce.com inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	50.000	50.000	48.980	49.150	48.541	209
2023-09-01	50.660	50.660	49.400	49.400	48.788	34,886
2023-08-31	51.000	51.190	49.700	50.660	50.032	21,441
2023-08-30	46.150	47.600	46.150	47.600	47.010	3,346
2023-08-29	46.990	47.010	46.220	47.010	46.427	102,332
2023-08-28	46.790	47.420	46.770	46.920	46.339	7,777
2023-08-25	46.240	46.650	46.090	46.650	46.072	8,529
2023-08-24	47.000	47.000	45.630	45.730	45.163	12,619
2023-08-23	46.650	46.780	46.160	46.160	45.588	150,856
2023-08-22	46.980	47.050	46.290	46.430	45.855	1,040
2023-08-21	46.170	47.500	46.170	47.500	46.911	6,860
2023-08-18	45.680	46.300	45.620	46.170	45.598	2,971
2023-08-17	46.960	47.040	46.100	46.230	45.657	2,566
2023-08-16	47.100	47.430	46.060	46.060	45.489	1,691
2023-08-15	47.630	48.130	47.130	47.170	46.585	5,458
2023-08-14	46.800	47.760	46.650	47.730	47.138	11,119
2023-08-11	45.970	46.600	45.950	46.600	46.023	3,506
2023-08-10	45.920	46.220	45.610	46.100	45.529	620
2023-08-09	46.680	46.810	45.680	45.920	45.351	4,062
2023-08-08	47.720	47.840	46.970	46.970	46.388	9,457
2023-08-07	47.420	48.300	47.420	47.970	47.376	1,726
2023-08-04	47.800	47.800	47.350	47.420	46.832	4,823
2023-08-03	48.080	48.470	47.720	48.020	47.425	9,357
2023-08-02	48.150	48.490	47.880	48.270	47.672	1,053
2023-08-01	48.350	48.940	47.990	48.590	47.988	7,689
2023-07-31	48.480	48.530	47.810	48.350	47.751	2,613
2023-07-28	47.340	48.750	47.340	48.480	47.879	1,504
2023-07-27	48.940	49.390	48.420	48.450	47.850	18,693
2023-07-26	48.600	48.860	48.010	48.360	47.761	2,661
2023-07-25	48.720	49.110	48.420	48.910	48.304	1,914
2023-07-24	48.540	48.690	48.150	48.410	47.810	11,308
2023-07-21	49.710	49.810	49.020	49.020	48.413	4,252
2023-07-20	50.290	50.650	49.620	49.940	49.321	4,388
2023-07-19	50.470	51.940	50.470	50.910	50.279	39,695
2023-07-18	49.700	50.080	49.480	49.860	49.242	8,400
2023-07-17	50.050	50.970	49.890	50.970	50.338	3,324
2023-07-14	50.150	50.540	49.720	49.960	49.341	3,119
2023-07-13	49.850	50.480	49.830	50.160	49.538	1,199
2023-07-12	48.720	49.930	48.700	49.820	49.203	9,121
2023-07-11	48.430	49.470	48.430	48.720	48.116	14,577
2023-07-10	46.320	47.210	46.190	47.040	46.457	3,456
2023-07-07	46.890	47.040	46.320	46.320	45.746	1,119
2023-07-06	47.050	47.120	46.320	47.020	46.437	2,370
2023-07-05	46.000	47.250	46.000	47.160	46.576	19,452
2023-07-04	45.500	46.440	45.500	45.850	45.282	1,811
2023-07-03	46.290	46.300	45.500	45.500	44.936	3,057
2023-06-30	46.370	46.930	45.930	45.950	45.381	29,676
2023-06-29	46.740	46.920	46.370	46.370	45.795	1,177
2023-06-28	46.000	46.740	45.950	46.740	46.161	7,759
2023-06-27	45.000	45.810	45.000	45.620	45.055	1,186
2023-06-26	45.150	45.800	45.000	45.000	44.442	2,650
2023-06-23	45.500	45.730	45.090	45.690	45.124	4,249
2023-06-22	45.490	46.410	45.300	46.190	45.618	430
2023-06-21	48.140	48.140	45.240	45.520	44.956	11,462
2023-06-20	45.630	47.190	45.380	47.190	46.605	7,013
2023-06-19	46.380	46.380	45.460	45.630	45.065	2,071
2023-06-16	46.790	47.080	46.130	46.380	45.805	8,653
2023-06-15	45.500	46.590	45.500	46.380	45.805	3,928
2023-06-14	46.240	46.500	45.240	45.640	45.074	2,614
2023-06-13	47.620	47.620	46.000	46.760	46.181	6,513

← NewerPage 14 of 21 · 1,253 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.