salesforce.com inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	41.140	44.880	41.140	44.260	43.712	82,330
2022-06-23	39.880	41.150	39.540	41.040	40.531	88,281
2022-06-22	39.170	39.750	38.350	39.290	38.803	3,875
2022-06-21	38.880	40.430	38.730	40.430	39.929	41,009
2022-06-20	38.750	38.750	36.760	37.850	37.381	3,570
2022-06-17	37.480	38.690	37.030	38.290	37.815	38,263
2022-06-15	38.460	39.190	38.350	38.710	38.230	224,698
2022-06-14	38.720	39.110	37.900	38.460	37.983	28,028
2022-06-13	40.050	40.050	38.000	38.000	37.529	58,052
2022-06-10	41.090	41.590	40.280	40.430	39.929	333,598
2022-06-09	42.000	42.820	41.770	41.900	41.381	8,147
2022-06-08	41.190	42.290	41.050	41.770	41.252	19,227
2022-06-07	39.890	42.050	39.720	41.490	40.976	31,478
2022-06-06	40.570	41.270	39.600	39.790	39.297	94,601
2022-06-03	40.460	41.070	40.100	40.320	39.820	30,262
2022-06-02	39.650	41.350	38.200	40.780	40.275	103,222
2022-06-01	38.000	39.700	37.930	39.650	39.159	146,565
2022-05-31	35.360	35.700	34.100	35.340	34.902	45,363
2022-05-30	35.490	35.830	34.980	35.030	34.596	664
2022-05-27	35.620	35.620	34.650	35.520	35.080	40,279
2022-05-26	34.900	35.630	34.610	35.630	35.188	98,818
2022-05-25	34.200	35.120	34.150	34.930	34.497	31,175
2022-05-24	34.410	34.680	33.670	34.330	33.905	150,292
2022-05-23	35.130	35.130	34.030	34.830	34.398	115,316
2022-05-20	35.340	35.680	34.270	35.130	34.695	89,947
2022-05-19	35.370	35.480	34.630	34.930	34.497	26,368
2022-05-18	36.900	36.940	35.500	35.590	35.149	42,833
2022-05-17	36.520	36.760	36.260	36.760	36.304	150,547
2022-05-16	38.080	38.080	38.080	38.080	37.608	0
2022-05-13	38.570	39.150	37.800	38.080	37.608	33,103
2022-05-12	37.250	38.470	36.620	37.150	36.690	15,026
2022-05-11	38.950	39.280	37.090	37.090	36.630	27,247
2022-05-10	38.930	39.790	38.280	38.860	38.378	111,227
2022-05-09	38.680	39.730	37.940	38.290	37.815	48,852
2022-05-06	39.870	39.870	38.390	38.680	38.201	25,741
2022-05-05	41.220	41.220	38.870	39.870	39.376	35,576
2022-05-04	40.830	41.590	39.910	41.590	41.075	15,836
2022-05-03	41.000	41.030	39.980	40.240	39.741	22,308
2022-05-02	39.670	40.910	39.670	40.850	40.344	29,781
2022-04-29	40.750	40.890	39.670	39.670	39.178	36,904
2022-04-28	40.640	42.180	40.640	41.530	41.015	37,113
2022-04-27	38.710	40.100	38.610	39.500	39.010	113,981
2022-04-26	38.740	39.000	37.990	38.480	38.003	28,873
2022-04-25	37.500	38.740	37.500	38.740	38.260	73,572
2022-04-22	38.100	38.100	37.300	37.360	36.897	90,724
2022-04-20	40.470	40.890	39.090	39.270	38.783	32,214
2022-04-19	39.750	40.790	39.510	40.580	40.077	26,026
2022-04-18	40.480	40.480	39.270	39.400	38.912	10,292
2022-04-14	43.060	43.060	40.390	40.550	40.047	40,097
2022-04-13	40.890	41.950	40.510	41.720	41.203	24,931
2022-04-12	42.040	42.310	41.380	41.440	40.926	63,383
2022-04-11	42.100	42.100	41.050	41.680	41.163	34,054
2022-04-08	43.450	43.460	42.100	42.100	41.578	58,087
2022-04-07	42.680	43.800	42.680	43.800	43.257	15,503
2022-04-06	44.250	44.250	42.380	43.260	42.724	55,012
2022-04-05	45.700	45.990	44.250	44.370	43.820	60,907
2022-04-04	45.090	46.250	44.590	45.700	45.134	42,793
2022-04-01	45.430	45.650	44.690	44.760	44.205	23,589
2022-03-31	46.360	46.630	45.740	46.410	45.835	20,152
2022-03-30	48.020	48.020	46.370	47.190	46.605	22,084

← NewerPage 19 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.