salesforce.com inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	46.980	48.020	46.670	48.020	47.425	36,439
2022-03-28	45.760	46.780	45.750	46.480	45.904	80,759
2022-03-25	46.780	46.780	45.050	45.490	44.926	286,863
2022-03-24	46.500	47.330	45.780	47.330	46.743	22,573
2022-03-23	48.400	48.400	46.080	46.500	45.924	60,497
2022-03-22	47.950	49.940	47.650	49.940	49.321	41,887
2022-03-21	49.430	49.510	47.290	47.290	46.704	50,210
2022-03-18	48.190	50.000	48.040	49.510	48.896	54,805
2022-03-17	47.350	48.350	47.060	47.900	47.306	81,223
2022-03-16	46.700	47.800	46.290	47.350	46.763	86,973
2022-03-15	45.010	46.120	45.010	45.900	45.331	80,838
2022-03-14	45.490	45.870	44.730	44.870	44.314	56,556
2022-03-11	47.100	47.100	45.150	45.150	44.590	35,853
2022-03-10	46.170	46.170	45.440	45.840	45.272	29,389
2022-03-09	44.200	46.550	44.200	46.170	45.598	102,212
2022-03-08	45.360	45.420	44.000	44.290	43.741	39,101
2022-03-07	46.240	46.860	45.380	45.420	44.857	116,565
2022-03-04	47.050	47.650	46.080	46.390	45.815	47,688
2022-03-03	48.720	48.720	46.690	47.050	46.467	34,174
2022-03-02	48.180	49.600	48.180	48.720	48.116	95,001
2022-02-25	47.800	48.770	47.240	48.480	47.879	69,359
2022-02-24	42.000	47.790	41.880	47.790	47.198	192,979
2022-02-23	45.220	45.220	43.030	43.030	42.497	32,839
2022-02-22	45.260	46.270	44.610	45.100	44.541	88,951
2022-02-21	46.510	46.510	44.930	46.350	45.776	855
2022-02-18	47.050	47.300	45.660	45.660	45.094	24,196
2022-02-17	49.000	49.060	46.980	47.520	46.931	264,952
2022-02-16	50.590	50.590	48.700	49.000	48.393	73,044
2022-02-15	50.100	50.350	49.110	50.060	49.440	52,145
2022-02-14	49.220	49.760	48.510	48.530	47.929	16,762
2022-02-11	51.400	52.070	49.210	49.900	49.282	84,413
2022-02-10	53.030	53.220	51.500	51.610	50.970	15,173
2022-02-09	52.300	53.000	51.800	52.570	51.919	35,038
2022-02-08	53.990	53.990	50.950	51.740	51.099	55,681
2022-02-07	53.870	53.990	51.950	51.950	51.306	19,626
2022-02-04	50.550	53.380	50.550	53.000	52.343	66,178
2022-02-03	53.510	53.510	50.700	51.130	50.496	65,162
2022-02-02	55.700	56.310	53.670	53.750	53.084	291,796
2022-02-01	56.000	56.460	54.340	55.700	55.010	533,415
2022-01-31	54.360	55.990	54.170	55.500	54.812	42,640
2022-01-28	52.000	54.480	51.590	54.460	53.785	64,446
2022-01-27	52.050	54.430	51.500	52.150	51.504	46,796
2022-01-26	54.010	54.950	51.890	52.050	51.405	102,011
2022-01-25	55.330	55.590	53.190	53.320	52.659	48,121
2022-01-24	53.550	56.300	52.200	56.300	55.602	101,457
2022-01-21	55.440	55.440	54.000	54.610	53.933	28,963
2022-01-20	56.220	56.910	55.260	55.440	54.753	20,957
2022-01-19	57.090	57.720	56.220	56.220	55.523	53,728
2022-01-18	57.000	57.800	56.800	57.140	56.432	64,247
2022-01-17	58.640	58.640	56.840	57.290	56.580	1,477
2022-01-14	57.460	58.590	56.810	58.030	57.311	54,554
2022-01-13	60.910	60.910	57.480	57.480	56.768	72,001
2022-01-12	59.550	60.420	59.550	59.810	59.069	25,580
2022-01-11	59.210	60.100	58.720	59.630	58.891	44,045
2022-01-10	58.500	59.130	56.700	59.130	58.397	46,111
2022-01-07	59.590	59.810	58.150	58.510	57.785	17,285
2022-01-06	59.810	60.640	58.910	59.400	58.664	80,347
2022-01-05	64.140	64.140	58.950	58.950	58.219	108,664
2022-01-04	66.050	66.810	62.990	64.330	63.533	87,476
2022-01-03	64.430	66.150	63.840	66.000	65.182	42,915

← NewerPage 20 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.