salesforce.com inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	32.150	32.350	31.290	31.580	31.189	18,349
2022-12-14	32.450	33.280	32.200	32.430	32.028	8,421
2022-12-13	32.500	33.470	32.230	32.840	32.433	20,280
2022-12-12	31.370	32.580	31.370	32.490	32.087	43,194
2022-12-09	31.080	31.750	30.630	31.210	30.823	27,191
2022-12-08	30.750	31.070	30.110	30.740	30.359	12,564
2022-12-07	31.730	31.730	30.800	30.980	30.596	12,735
2022-12-06	32.500	32.500	31.180	31.730	31.337	2,099
2022-12-05	34.260	34.260	31.900	32.120	31.722	14,247
2022-12-02	34.290	34.370	33.750	34.260	33.835	10,743
2022-12-01	37.390	37.390	33.530	34.100	33.677	32,791
2022-11-30	36.710	37.450	36.150	37.450	36.986	8,160
2022-11-29	37.410	37.410	35.690	35.690	35.248	2,466
2022-11-28	37.450	37.910	37.030	37.430	36.966	7,600
2022-11-25	37.000	37.870	36.850	37.460	36.996	3,449
2022-11-24	37.000	37.000	37.000	37.000	36.541	11
2022-11-23	36.470	37.240	36.210	37.000	36.541	5,120
2022-11-22	35.120	36.410	34.780	36.410	35.959	7,150
2022-11-21	36.110	36.110	34.800	35.100	34.665	8,499
2022-11-18	37.000	37.150	35.430	36.110	35.663	11,589
2022-11-17	37.500	37.560	36.510	36.560	36.107	11,269
2022-11-16	38.750	39.070	37.520	38.120	37.648	14,352
2022-11-14	37.990	38.780	37.440	38.380	37.904	3,181
2022-11-11	38.010	38.770	37.710	38.110	37.638	43,877
2022-11-10	33.400	38.100	33.400	38.010	37.539	37,213
2022-11-09	34.120	34.400	33.320	33.780	33.361	57,422
2022-11-08	34.360	35.570	34.120	34.430	34.003	27,864
2022-11-07	31.940	34.010	31.940	33.900	33.480	106,066
2022-11-04	34.160	34.160	31.260	32.010	31.613	23,472
2022-11-03	34.800	34.990	34.100	34.800	34.369	138,040
2022-11-01	38.730	38.730	36.970	37.520	37.055	15,801
2022-10-31	39.190	39.450	38.110	38.110	37.638	9,507
2022-10-28	38.400	39.430	38.400	39.190	38.704	8,243
2022-10-27	39.270	39.730	38.340	38.400	37.924	34,860
2022-10-26	38.870	39.710	38.510	39.120	38.635	61,762
2022-10-25	38.800	40.170	38.800	39.890	39.396	24,648
2022-10-24	38.300	38.800	38.180	38.710	38.230	52,880
2022-10-21	37.080	38.300	36.740	38.300	37.825	14,994
2022-10-20	36.670	38.130	36.670	37.640	37.174	26,588
2022-10-19	36.670	37.290	36.420	36.740	36.285	25,136
2022-10-18	37.090	38.000	36.440	36.730	36.275	60,383
2022-10-17	34.900	35.730	34.900	35.350	34.912	10,114
2022-10-14	35.410	35.410	34.300	34.300	33.875	22,338
2022-10-13	33.840	35.060	33.400	34.810	34.379	9,152
2022-10-11	34.330	34.330	33.120	34.150	33.727	41,216
2022-10-10	35.120	35.120	34.240	34.600	34.171	16,866
2022-10-07	36.030	36.250	35.470	35.530	35.090	13,079
2022-10-06	36.810	37.230	36.450	36.910	36.453	6,771
2022-10-05	36.320	36.870	36.230	36.810	36.354	2,542
2022-10-04	36.150	37.540	35.950	37.540	37.075	12,563
2022-10-03	34.910	35.020	34.060	34.830	34.398	41,874
2022-09-30	36.310	36.520	35.300	35.540	35.100	16,318
2022-09-29	36.400	36.400	35.810	35.870	35.425	2,855
2022-09-28	36.140	36.720	35.830	36.720	36.265	59,508
2022-09-27	36.180	36.450	35.750	36.190	35.742	7,603
2022-09-26	35.310	36.540	35.310	36.180	35.732	8,387
2022-09-23	35.000	35.430	34.500	35.000	34.566	10,509
2022-09-22	35.490	35.600	34.830	35.050	34.616	38,824
2022-09-21	35.340	35.680	34.720	34.900	34.468	70,533
2022-09-20	35.990	35.990	34.920	35.170	34.734	5,000

← NewerPage 17 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.