salesforce.com inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	42.620	44.170	42.620	43.440	42.902	14,713
2023-03-13	40.950	42.320	40.800	42.190	41.667	25,570
2023-03-10	42.390	42.390	40.710	41.280	40.768	35,471
2023-03-09	43.790	43.790	42.100	42.100	41.578	1,199
2023-03-08	42.880	43.140	42.380	42.930	42.398	8,745
2023-03-07	43.360	43.860	43.220	43.280	42.744	12,302
2023-03-06	43.850	44.340	43.370	43.370	42.833	9,002
2023-03-03	44.100	44.890	43.780	43.850	43.307	9,966
2023-03-02	45.700	46.350	43.910	44.100	43.553	89,265
2023-03-01	38.980	44.220	38.580	44.220	43.672	19,638
2023-02-28	38.530	39.000	38.330	38.710	38.230	38,815
2023-02-27	38.680	38.780	38.410	38.530	38.053	7,438
2023-02-24	37.800	38.380	37.720	38.220	37.746	10,345
2023-02-23	38.650	38.940	37.880	38.270	37.796	959
2023-02-22	37.510	38.630	37.510	38.060	37.588	17,276
2023-02-17	39.470	39.510	38.270	38.760	38.280	17,410
2023-02-16	40.490	40.570	39.950	40.010	39.514	253,468
2023-02-15	40.780	40.780	39.940	40.490	39.988	3,338
2023-02-14	39.170	40.340	39.000	40.240	39.741	14,625
2023-02-13	39.170	40.250	39.170	40.200	39.702	14,288
2023-02-10	40.970	40.970	39.440	39.650	39.159	15,290
2023-02-09	40.090	41.990	40.090	41.500	40.986	157,432
2023-02-08	40.480	40.700	40.040	40.090	39.593	67,701
2023-02-07	39.600	40.530	39.260	40.480	39.978	31,269
2023-02-06	40.160	40.400	39.490	39.600	39.109	9,867
2023-02-03	41.000	41.000	39.660	40.160	39.662	15,633
2023-02-02	39.130	40.550	39.130	40.040	39.544	9,917
2023-02-01	38.550	39.730	38.460	39.290	38.803	51,456
2023-01-31	38.230	38.650	38.110	38.550	38.072	10,847
2023-01-30	38.040	38.620	37.750	38.390	37.914	114,827
2023-01-27	37.800	38.700	37.800	38.350	37.875	18,796
2023-01-26	36.260	37.990	36.260	37.990	37.519	41,475
2023-01-25	36.130	36.130	34.910	35.990	35.544	12,168
2023-01-24	36.460	36.950	36.130	36.130	35.682	22,647
2023-01-23	37.350	37.450	36.420	36.850	36.393	28,224
2023-01-20	34.470	35.860	34.280	35.650	35.208	25,003
2023-01-19	34.000	34.510	34.000	34.500	34.072	9,787
2023-01-18	34.400	34.520	34.030	34.150	33.727	3,443
2023-01-17	34.700	34.850	34.000	34.700	34.270	3,057
2023-01-16	34.470	35.380	34.450	34.700	34.270	1,257
2023-01-13	34.180	34.690	34.080	34.480	34.053	5,341
2023-01-12	33.770	34.660	33.770	34.620	34.191	29,026
2023-01-11	34.800	34.800	33.770	34.160	33.737	29,724
2023-01-10	35.190	35.410	34.770	34.800	34.369	4,463
2023-01-09	33.440	35.620	33.440	35.200	34.764	53,008
2023-01-06	33.320	33.720	32.730	33.440	33.026	32,888
2023-01-05	34.350	34.350	32.800	33.320	32.907	41,439
2023-01-04	34.510	35.020	34.220	34.450	34.023	28,798
2023-01-03	32.780	33.550	32.700	33.350	32.937	128,976
2023-01-02	31.520	35.040	31.520	35.040	34.606	3,302
2022-12-29	30.500	31.910	30.500	31.520	31.129	36,042
2022-12-28	31.100	31.330	30.650	30.740	30.359	643
2022-12-27	30.860	31.560	30.690	31.490	31.100	14,482
2022-12-26	30.850	31.190	30.040	31.190	30.803	5,527
2022-12-23	30.390	30.840	29.880	30.840	30.458	9,636
2022-12-22	30.430	30.850	29.810	30.850	30.468	23,664
2022-12-21	30.350	31.190	30.050	30.860	30.478	7,102
2022-12-20	31.010	31.010	30.310	30.400	30.023	48,238
2022-12-19	30.700	31.180	30.680	30.860	30.478	6,826
2022-12-16	31.580	31.580	30.480	30.700	30.320	6,593

← NewerPage 16 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.