salesforce.com inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 65.350 | 65.380 | 64.390 | 64.390 | 63.592 | 12,565 |
| 2021-12-29 | 65.570 | 66.310 | 65.500 | 66.310 | 65.488 | 30,861 |
| 2021-12-28 | 66.600 | 66.910 | 65.270 | 65.710 | 64.896 | 29,575 |
| 2021-12-27 | 65.400 | 66.230 | 64.860 | 66.090 | 65.271 | 12,817 |
| 2021-12-23 | 64.810 | 65.670 | 64.710 | 65.670 | 64.856 | 13,021 |
| 2021-12-22 | 65.260 | 65.800 | 64.620 | 65.140 | 64.333 | 26,057 |
| 2021-12-21 | 64.750 | 65.970 | 64.010 | 65.900 | 65.083 | 8,881 |
| 2021-12-20 | 64.600 | 65.100 | 64.260 | 64.860 | 64.056 | 18,737 |
| 2021-12-17 | 65.510 | 66.000 | 63.780 | 66.000 | 65.182 | 19,368 |
| 2021-12-16 | 67.740 | 67.740 | 65.100 | 65.500 | 64.688 | 38,538 |
| 2021-12-15 | 66.920 | 67.520 | 65.510 | 67.520 | 66.683 | 17,664 |
| 2021-12-14 | 69.240 | 69.240 | 65.590 | 66.130 | 65.310 | 59,285 |
| 2021-12-13 | 68.200 | 69.240 | 67.950 | 69.240 | 68.382 | 34,100 |
| 2021-12-10 | 67.270 | 68.950 | 67.060 | 68.050 | 67.207 | 18,421 |
| 2021-12-09 | 67.050 | 67.450 | 66.590 | 67.290 | 66.456 | 17,562 |
| 2021-12-08 | 68.580 | 68.580 | 66.690 | 67.050 | 66.219 | 27,666 |
| 2021-12-07 | 67.400 | 69.230 | 67.400 | 67.880 | 67.039 | 61,561 |
| 2021-12-06 | 66.120 | 67.070 | 64.990 | 67.070 | 66.239 | 125,630 |
| 2021-12-03 | 67.100 | 67.330 | 64.900 | 66.120 | 65.301 | 465,026 |
| 2021-12-02 | 64.600 | 67.330 | 64.550 | 67.070 | 66.239 | 42,860 |
| 2021-12-01 | 68.290 | 70.640 | 64.010 | 64.010 | 63.217 | 231,219 |
| 2021-11-30 | 76.040 | 76.040 | 72.440 | 72.530 | 71.631 | 51,359 |
| 2021-11-29 | 73.000 | 76.050 | 72.440 | 76.050 | 75.108 | 46,902 |
| 2021-11-26 | 73.000 | 73.000 | 71.590 | 72.220 | 71.325 | 21,231 |
| 2021-11-25 | 74.250 | 76.380 | 73.530 | 75.630 | 74.693 | 6,851 |
| 2021-11-24 | 73.470 | 73.800 | 70.420 | 73.430 | 72.520 | 51,385 |
| 2021-11-23 | 75.940 | 76.340 | 73.350 | 73.350 | 72.441 | 95,091 |
| 2021-11-22 | 76.750 | 77.590 | 72.350 | 75.840 | 74.900 | 48,116 |
| 2021-11-19 | 76.850 | 77.510 | 76.000 | 76.760 | 75.809 | 35,009 |
| 2021-11-18 | 77.650 | 78.040 | 75.720 | 76.610 | 75.661 | 52,129 |
| 2021-11-17 | 76.650 | 77.630 | 76.380 | 77.600 | 76.638 | 27,339 |
| 2021-11-16 | 75.310 | 76.710 | 75.150 | 76.710 | 75.759 | 20,837 |
| 2021-11-12 | 74.730 | 76.210 | 74.280 | 76.210 | 75.266 | 19,020 |
| 2021-11-11 | 74.820 | 75.050 | 74.270 | 74.660 | 73.735 | 59,817 |
| 2021-11-10 | 76.110 | 76.820 | 74.550 | 74.950 | 74.021 | 220,019 |
| 2021-11-09 | 78.350 | 78.560 | 76.640 | 77.200 | 76.243 | 91,178 |
| 2021-11-08 | 77.000 | 78.370 | 77.000 | 78.200 | 77.231 | 21,801 |
| 2021-11-05 | 77.800 | 78.600 | 76.240 | 76.880 | 75.927 | 40,191 |
| 2021-11-04 | 77.210 | 78.690 | 77.130 | 78.420 | 77.448 | 38,087 |
| 2021-11-03 | 78.230 | 78.460 | 76.710 | 77.890 | 76.925 | 32,202 |
| 2021-11-01 | 77.660 | 78.500 | 77.250 | 77.840 | 76.875 | 61,761 |
| 2021-10-29 | 76.380 | 76.950 | 75.730 | 76.830 | 75.878 | 11,123 |
| 2021-10-28 | 75.110 | 76.380 | 74.880 | 76.280 | 75.335 | 12,041 |
| 2021-10-27 | 75.150 | 75.670 | 74.520 | 74.680 | 73.754 | 22,919 |
| 2021-10-26 | 74.890 | 75.640 | 74.430 | 74.710 | 73.784 | 50,708 |
| 2021-10-25 | 74.680 | 75.500 | 74.060 | 75.500 | 74.564 | 7,211 |
| 2021-10-22 | 75.100 | 76.090 | 74.690 | 74.890 | 73.962 | 33,308 |
| 2021-10-21 | 73.500 | 75.180 | 73.500 | 74.980 | 74.051 | 30,500 |
← NewerPage 21 of 21 · 1,248 trading days
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.