salesforce.com inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	36.330	36.390	35.370	36.100	35.653	10,743
2022-09-16	36.440	36.440	35.910	36.330	35.880	7,119
2022-09-15	37.840	37.840	36.780	36.780	36.324	10,507
2022-09-14	37.340	37.960	37.300	37.850	37.381	12,643
2022-09-13	37.750	37.870	37.250	37.350	36.887	10,452
2022-09-12	37.860	38.290	37.860	37.950	37.480	3,245
2022-09-09	37.710	38.170	37.620	38.060	37.588	58,563
2022-09-08	36.240	37.290	36.000	37.200	36.739	34,144
2022-09-06	36.740	36.740	35.980	36.240	35.791	65,703
2022-09-05	36.500	38.500	35.330	38.490	38.013	744
2022-09-02	36.730	37.390	36.080	36.500	36.048	191,477
2022-09-01	37.190	37.190	35.780	36.790	36.334	27,657
2022-08-31	37.890	37.890	36.890	37.190	36.729	34,119
2022-08-30	36.910	37.460	36.510	36.510	36.058	13,528
2022-08-29	37.250	38.010	36.500	36.500	36.048	22,494
2022-08-26	40.000	40.710	38.010	38.250	37.776	48,368
2022-08-25	38.600	40.230	38.510	39.270	38.783	213,978
2022-08-24	41.150	42.070	41.030	41.910	41.391	129,370
2022-08-23	41.300	41.370	40.500	40.880	40.373	175,483
2022-08-22	42.590	42.590	41.320	41.390	40.877	38,493
2022-08-19	43.900	43.910	42.950	43.550	43.010	27,536
2022-08-18	44.640	44.640	44.000	44.110	43.563	48,172
2022-08-17	44.110	44.520	43.850	44.110	43.563	1,097
2022-08-16	44.160	44.490	43.720	44.490	43.939	21,186
2022-08-15	43.760	44.520	43.710	44.040	43.494	15,825
2022-08-12	43.790	43.880	43.090	43.880	43.336	8,780
2022-08-11	44.220	44.440	43.580	43.790	43.247	48,518
2022-08-10	43.340	44.880	42.820	44.880	44.324	19,623
2022-08-09	42.820	42.820	41.950	42.180	41.657	34,586
2022-08-08	44.650	45.210	44.000	44.090	43.544	29,617
2022-08-05	44.850	45.500	44.480	44.640	44.087	10,349
2022-08-04	45.440	45.440	44.740	45.390	44.827	6,754
2022-08-03	44.370	45.630	44.370	45.500	44.936	24,054
2022-08-02	43.010	44.120	42.820	44.080	43.534	24,385
2022-08-01	43.150	43.330	42.500	43.330	42.793	28,320
2022-07-29	42.780	43.380	42.570	43.290	42.754	15,134
2022-07-28	42.080	43.050	41.630	42.680	42.151	42,582
2022-07-27	41.850	43.410	41.850	42.890	42.358	28,859
2022-07-26	43.040	43.040	41.220	41.220	40.709	34,271
2022-07-25	44.060	44.370	42.740	43.040	42.507	30,366
2022-07-22	45.550	46.330	45.160	45.850	45.282	20,019
2022-07-21	45.270	46.320	45.150	46.100	45.529	19,452
2022-07-20	42.790	45.500	42.630	45.500	44.936	72,016
2022-07-19	41.850	42.810	41.090	42.800	42.270	12,091
2022-07-18	41.420	41.980	41.050	41.150	40.640	13,609
2022-07-15	39.530	41.080	39.530	40.930	40.423	29,558
2022-07-14	40.030	40.040	39.130	39.530	39.040	12,909
2022-07-13	40.760	40.760	39.770	39.810	39.317	17,678
2022-07-12	42.680	42.970	40.510	41.020	40.512	32,013
2022-07-11	42.180	43.100	41.800	43.100	42.566	16,438
2022-07-08	42.080	42.380	41.860	41.870	41.351	154,173
2022-07-07	42.480	42.930	42.010	42.010	41.489	8,852
2022-07-06	42.280	42.950	42.140	42.450	41.924	34,069
2022-07-05	39.930	42.220	39.910	41.970	41.450	73,511
2022-07-04	40.950	40.950	39.630	39.670	39.178	1,090
2022-07-01	39.450	40.790	39.450	40.480	39.978	26,444
2022-06-30	39.790	39.990	38.490	39.040	38.556	45,860
2022-06-29	41.030	41.030	39.900	40.150	39.652	196,367
2022-06-28	42.840	42.990	41.100	41.150	40.640	146,421
2022-06-27	44.250	44.360	42.840	42.840	42.309	160,706

← NewerPage 18 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.