salesforce.com inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	37.070	37.200	35.850	36.030	36.030	3,210
2026-07-22	38.600	38.600	37.070	37.070	37.070	5,318
2026-07-21	39.650	39.670	38.500	38.600	38.600	1,129
2026-07-20	38.650	40.570	38.570	39.250	39.250	1,471
2026-07-17	39.900	40.830	39.300	39.310	39.310	5,141
2026-07-16	39.240	40.430	38.710	39.100	39.100	1,844
2026-07-15	39.700	39.900	38.500	39.530	39.530	4,511
2026-07-14	39.000	39.450	37.090	38.030	38.030	9,679
2026-07-13	38.250	40.280	38.250	39.570	39.570	5,113
2026-07-10	38.090	38.540	37.740	37.940	37.940	42,127
2026-07-09	37.510	38.200	36.660	38.200	38.200	1,121
2026-07-08	38.860	39.220	38.230	38.230	38.230	1,572
2026-07-07	38.760	40.260	38.760	39.660	39.660	1,229
2026-07-06	38.910	39.210	38.160	38.650	38.650	3,223
2026-07-03	38.710	39.590	38.520	38.520	38.520	1,772
2026-07-02	38.410	39.510	38.410	38.720	38.720	7,649
2026-07-01	38.410	39.210	37.510	37.510	37.510	39,746
2026-06-30	37.000	37.150	36.380	36.970	36.970	10,854
2026-06-29	37.610	38.210	37.100	38.210	38.210	1,360
2026-06-26	35.590	37.190	35.590	37.190	37.190	5,171
2026-06-25	36.630	36.630	35.200	35.530	35.530	18,547
2026-06-24	35.280	37.470	35.280	37.470	37.470	10,205
2026-06-23	35.850	36.590	35.650	36.010	36.010	19,400
2026-06-22	35.800	35.960	34.500	35.330	35.330	36,752
2026-06-19	36.140	36.270	36.000	36.150	36.150	1,730
2026-06-18	36.330	36.330	35.100	35.520	35.520	31,288
2026-06-17	37.280	37.280	35.860	35.860	35.860	36,287
2026-06-16	38.470	38.470	37.070	37.330	37.330	20,315
2026-06-15	38.200	38.870	37.850	38.620	38.620	12,038
2026-06-12	38.550	38.730	37.400	38.730	38.730	35,606
2026-06-11	40.000	40.000	38.200	39.500	39.500	132,426
2026-06-10	40.690	41.060	40.140	40.240	40.240	1,772
2026-06-09	43.500	43.500	40.830	40.950	40.879	10,760
2026-06-08	44.000	44.000	42.750	43.050	42.976	13,363
2026-06-05	43.880	45.000	43.280	43.650	43.581	3,555
2026-06-03	46.000	46.000	43.750	43.970	43.900	12,490
2026-06-02	45.990	46.600	44.690	45.820	45.747	18,134
2026-06-01	45.300	48.310	45.250	48.300	48.223	185,212
2026-05-29	41.690	44.570	41.290	43.860	43.790	42,352
2026-05-28	41.000	41.850	39.700	40.370	40.306	32,107
2026-05-27	41.190	42.300	40.880	41.300	41.234	31,653
2026-05-26	41.520	41.710	40.580	41.170	41.105	6,624
2026-05-25	41.680	41.680	41.010	41.260	41.194	400
2026-05-22	40.970	41.700	40.570	41.470	41.404	10,326
2026-05-21	39.760	40.280	39.290	39.910	39.847	7,264
2026-05-20	40.280	40.930	39.900	40.930	40.865	901
2026-05-19	41.500	42.830	40.520	40.520	40.456	30,646
2026-05-18	39.830	41.130	39.250	41.000	40.935	13,032
2026-05-15	38.890	40.510	38.500	39.430	39.367	24,470
2026-05-14	38.200	38.500	37.350	38.500	38.439	13,177
2026-05-13	38.460	38.770	36.900	38.770	38.708	24,593
2026-05-12	39.570	39.730	38.000	38.070	38.010	6,691
2026-05-11	40.310	40.340	39.260	40.000	39.936	6,669
2026-05-08	42.180	42.180	39.400	41.400	41.334	8,603
2026-05-07	41.100	42.200	41.100	41.760	41.694	54,554
2026-05-06	41.870	41.870	40.150	40.570	40.506	10,531
2026-05-05	42.070	42.070	40.750	41.870	41.804	7,932
2026-05-04	41.310	42.800	41.140	41.140	41.075	23,812
2026-04-30	41.000	41.000	39.400	39.510	39.447	136,787
2026-04-29	40.850	41.390	40.500	41.240	41.175	4,042

← NewerPage 2 of 5 · 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.