salesforce.com inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	47.690	48.840	47.060	47.300	46.714	2,152
2023-06-09	46.980	48.660	46.940	47.660	47.069	8,568
2023-06-07	47.600	48.160	45.870	46.050	45.479	10,479
2023-06-06	47.020	47.640	46.950	47.370	46.783	4,739
2023-06-05	47.010	47.450	46.370	47.130	46.546	50,589
2023-06-02	48.330	48.550	47.470	47.990	47.395	44,222
2023-06-01	48.000	49.180	47.670	48.300	47.701	38,253
2023-05-31	50.400	51.200	50.330	51.200	50.565	18,843
2023-05-30	50.250	51.000	49.810	49.960	49.341	22,147
2023-05-29	48.660	49.350	48.400	48.990	48.383	1,011
2023-05-26	48.500	49.300	48.500	48.660	48.057	21,552
2023-05-25	48.010	48.470	47.340	48.100	47.504	40,917
2023-05-24	46.580	47.330	45.870	47.150	46.566	34,229
2023-05-23	47.060	47.340	46.660	46.660	46.082	20,449
2023-05-22	47.880	47.990	47.310	47.620	47.030	2,565
2023-05-19	48.500	48.500	47.620	47.870	47.277	4,789
2023-05-18	46.940	48.280	46.940	48.250	47.652	7,259
2023-05-17	46.950	46.990	46.140	46.930	46.348	30,483
2023-05-16	45.140	46.050	45.140	46.050	45.479	6,314
2023-05-15	45.240	45.900	45.140	45.140	44.581	2,736
2023-05-12	45.500	45.500	44.840	45.210	44.650	4,076
2023-05-11	46.400	46.590	44.940	45.670	45.104	13,709
2023-05-10	45.690	46.280	45.690	46.120	45.548	2,614
2023-05-09	45.260	46.140	44.790	45.730	45.163	9,989
2023-05-08	44.720	45.110	44.250	44.960	44.403	12,972
2023-05-05	44.100	44.490	44.030	44.490	43.939	15,552
2023-05-04	43.860	44.330	43.260	43.260	42.724	9,115
2023-05-03	44.640	44.640	43.810	44.010	43.465	5,199
2023-05-02	45.870	45.870	44.110	44.110	43.563	20,057
2023-04-28	44.790	45.150	44.370	44.970	44.413	2,707
2023-04-27	44.390	44.720	44.090	44.410	43.860	3,209
2023-04-26	44.470	44.620	43.770	43.870	43.326	1,910
2023-04-25	44.800	44.800	43.970	43.970	43.425	414
2023-04-24	45.670	45.900	44.650	44.720	44.166	15,595
2023-04-20	45.990	45.990	45.200	45.350	44.788	20,443
2023-04-19	45.140	45.890	44.900	45.870	45.302	5,015
2023-04-18	43.630	45.270	43.630	45.150	44.590	6,967
2023-04-17	43.530	44.260	43.530	44.160	43.613	16,474
2023-04-14	43.110	43.580	43.050	43.490	42.951	13,672
2023-04-13	42.760	43.480	42.620	43.410	42.872	70,080
2023-04-12	42.980	43.130	42.580	42.700	42.171	78,944
2023-04-11	43.730	43.730	42.790	43.320	42.783	886,620
2023-04-10	44.370	44.420	44.050	44.060	43.514	11,708
2023-04-06	44.130	44.430	43.850	44.380	43.830	5,890
2023-04-05	45.130	45.260	44.580	44.850	44.294	22,639
2023-04-04	45.240	45.840	45.240	45.600	45.035	5,746
2023-04-03	45.800	46.050	45.080	45.240	44.679	35,573
2023-03-31	45.540	46.140	45.530	46.020	45.450	12,092
2023-03-30	46.040	46.040	45.490	45.540	44.976	13,537
2023-03-29	45.540	46.200	45.390	46.050	45.479	9,339
2023-03-28	44.910	45.280	44.910	45.150	44.590	5,562
2023-03-27	45.130	45.600	45.130	45.470	44.907	10,405
2023-03-24	45.200	45.290	44.810	45.130	44.571	6,494
2023-03-23	44.580	45.450	44.500	45.250	44.689	13,134
2023-03-22	45.080	45.720	44.520	44.520	43.968	9,803
2023-03-21	44.540	45.080	44.010	45.080	44.521	6,911
2023-03-20	44.000	44.160	43.570	44.160	43.613	1,511
2023-03-17	44.580	44.820	44.080	44.080	43.534	10,815
2023-03-16	43.750	45.110	43.750	44.590	44.037	23,435
2023-03-15	43.280	44.000	43.030	43.760	43.218	14,461

← NewerPage 15 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.