salesforce.com inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	40.850	41.390	40.500	41.240	41.175	4,042
2026-04-28	41.370	41.830	41.120	41.170	41.105	1,658
2026-04-27	40.500	41.510	40.040	40.460	40.396	6,002
2026-04-24	39.790	40.600	39.520	40.500	40.436	12,006
2026-04-23	40.580	40.650	38.750	39.390	39.327	38,720
2026-04-22	42.620	43.200	42.060	42.060	41.993	5,140
2026-04-20	41.550	42.850	41.280	41.280	41.214	8,499
2026-04-17	41.980	42.470	41.130	41.130	41.065	30,396
2026-04-16	41.500	41.770	40.760	41.260	41.194	35,701
2026-04-15	39.630	40.780	39.420	40.780	40.715	9,162
2026-04-14	39.750	40.130	38.750	39.630	39.567	68,441
2026-04-13	37.980	39.680	37.930	39.680	39.617	175,280
2026-04-10	38.580	38.990	37.290	37.290	37.231	84,120
2026-04-09	41.350	41.350	38.610	39.350	39.288	39,821
2026-04-08	43.200	43.230	40.820	40.990	40.925	8,778
2026-04-07	43.130	43.690	42.810	42.890	42.822	2,093
2026-04-06	42.900	43.830	42.900	43.340	43.204	2,623
2026-04-02	43.520	43.830	42.910	43.560	43.423	6,612
2026-04-01	43.840	43.990	43.180	43.530	43.393	4,754
2026-03-31	43.730	44.440	43.500	43.950	43.812	3,610
2026-03-30	43.520	44.390	43.260	44.040	43.901	2,363
2026-03-27	44.180	44.180	42.600	42.750	42.615	229,592
2026-03-26	43.370	44.350	42.800	44.180	44.041	1,439
2026-03-25	43.800	44.250	42.750	42.940	42.805	12,555
2026-03-24	46.000	46.000	43.690	43.990	43.851	10,343
2026-03-23	46.910	47.090	45.880	46.410	46.264	1,486
2026-03-20	45.860	47.110	45.740	46.770	46.623	4,166
2026-03-19	46.350	47.970	46.080	46.340	46.194	1,035
2026-03-18	46.170	46.350	45.740	46.350	46.204	2,651
2026-03-17	47.060	47.300	46.020	46.070	45.925	1,311
2026-03-16	46.490	47.440	46.490	47.060	46.912	5,191
2026-03-13	47.610	47.610	46.190	47.060	46.912	3,850
2026-03-12	45.550	48.360	45.540	47.130	46.982	26,734
2026-03-11	46.090	46.840	44.920	45.460	45.317	121,915
2026-03-10	46.580	46.650	44.860	45.630	45.486	46,989
2026-03-09	48.390	48.390	46.490	46.520	46.374	15,375
2026-03-06	48.870	48.870	47.720	47.910	47.759	3,567
2026-03-05	46.240	48.800	45.900	48.390	48.238	5,002
2026-03-04	46.900	46.900	45.860	46.080	45.935	14,544
2026-03-03	45.900	47.500	45.200	46.800	46.653	4,672
2026-03-02	45.010	46.180	45.010	45.440	45.297	18,521
2026-02-27	45.640	46.540	44.570	46.540	46.393	2,888
2026-02-26	44.990	47.000	43.490	46.540	46.393	40,575
2026-02-25	42.980	45.270	42.790	45.270	45.127	89,094
2026-02-24	42.120	44.150	41.550	44.150	44.011	18,446
2026-02-23	44.750	44.750	40.950	41.700	41.569	82,916
2026-02-20	44.350	45.750	43.260	45.750	45.606	6,334
2026-02-19	45.060	45.760	43.680	45.760	45.616	75,454
2026-02-18	44.200	44.760	44.040	44.610	44.470	4,497
2026-02-13	43.960	45.620	43.960	44.810	44.669	10,153
2026-02-12	44.510	44.510	42.580	43.850	43.712	10,106
2026-02-11	46.340	46.340	42.770	44.060	43.921	31,834
2026-02-10	44.800	46.880	44.350	45.880	45.736	4,010
2026-02-09	45.410	45.940	44.000	45.740	45.596	9,265
2026-02-06	45.700	46.040	44.500	44.890	44.749	104,127
2026-02-05	49.580	49.580	45.200	45.570	45.427	13,942
2026-02-04	46.150	49.080	44.760	49.080	48.925	53,574
2026-02-03	49.240	49.280	45.960	46.700	46.553	129,595
2026-02-02	52.260	52.260	50.260	50.350	50.191	3,151
2026-01-30	50.730	51.050	50.000	50.000	49.843	138,986

← NewerPage 3 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.