salesforce.com inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	61.380	63.230	61.280	62.600	62.334	4,930
2025-10-29	62.000	62.000	60.730	60.940	60.681	4,659
2025-10-28	62.610	63.090	61.860	62.800	62.533	12,371
2025-10-27	63.060	63.060	61.720	61.720	61.458	2,834
2025-10-24	62.590	63.050	62.300	62.410	62.145	8,150
2025-10-23	62.930	62.930	62.110	62.340	62.075	7,794
2025-10-22	64.970	64.970	63.150	63.150	62.882	34,531
2025-10-21	62.540	65.300	62.320	64.620	64.346	32,506
2025-10-20	59.900	62.220	59.800	61.950	61.687	53,230
2025-10-17	60.660	62.010	59.630	59.930	59.676	17,677
2025-10-16	61.610	63.320	60.160	60.500	60.243	61,404
2025-10-15	59.580	59.600	58.530	58.580	58.331	1,474
2025-10-14	61.970	62.770	59.820	60.630	60.373	14,743
2025-10-13	61.020	61.710	60.350	61.680	61.418	12,140
2025-10-10	59.880	61.480	59.860	60.440	60.183	88,380
2025-10-09	58.820	59.960	57.800	59.710	59.457	76,808
2025-10-08	58.000	58.580	57.100	58.230	57.983	3,048
2025-10-07	59.560	59.770	57.670	58.490	58.242	16,118
2025-10-06	57.090	60.380	56.900	59.300	59.048	7,934
2025-10-03	58.290	59.000	57.770	57.920	57.674	26,279
2025-10-02	57.930	58.120	56.500	57.710	57.465	29,681
2025-10-01	57.850	58.670	56.560	57.350	57.107	235,219
2025-09-30	59.510	59.510	57.130	57.150	56.907	5,526
2025-09-29	58.990	59.400	58.900	59.390	59.138	3,759
2025-09-26	58.580	59.460	58.570	59.460	59.208	7,692
2025-09-25	60.190	60.190	58.400	58.600	58.351	5,017
2025-09-24	59.410	60.090	58.990	59.590	59.337	9,525
2025-09-23	60.500	60.710	58.700	58.700	58.451	8,883
2025-09-22	60.260	60.800	59.220	60.170	59.915	27,665
2025-09-19	59.010	59.690	59.000	59.660	59.407	8,411
2025-09-18	58.800	59.690	58.590	59.180	58.929	78,748
2025-09-17	57.610	58.510	57.610	58.160	57.913	11,154
2025-09-16	58.960	58.960	57.390	57.610	57.365	12,324
2025-09-15	59.030	59.360	58.220	58.530	58.282	3,214
2025-09-12	61.150	61.150	58.800	59.190	58.869	16,938
2025-09-11	59.700	60.510	59.700	60.260	59.934	7,050
2025-09-10	62.730	62.730	59.500	59.510	59.188	8,864
2025-09-09	62.400	62.970	62.040	62.550	62.211	6,006
2025-09-08	61.770	62.280	61.220	61.940	61.604	5,160
2025-09-05	60.150	62.090	60.000	62.090	61.754	12,739
2025-09-04	60.300	60.630	58.350	60.590	60.262	33,323
2025-09-03	63.210	63.710	62.220	63.710	63.365	6,255
2025-09-02	63.420	63.500	61.910	62.850	62.510	43,234
2025-09-01	63.490	65.910	61.010	63.980	63.633	34,038
2025-08-29	62.500	63.470	62.500	62.960	62.619	19,816
2025-08-28	62.360	62.850	61.910	62.520	62.181	56,767
2025-08-27	60.300	61.740	60.300	61.740	61.406	5,790
2025-08-26	61.640	61.640	60.090	60.300	59.973	6,777
2025-08-25	61.790	61.790	60.770	61.020	60.689	4,235
2025-08-22	60.800	61.790	60.730	61.790	61.455	5,139
2025-08-21	60.750	61.420	59.920	61.420	61.087	7,521
2025-08-20	61.260	61.500	60.990	61.400	61.067	1,618
2025-08-19	61.000	61.900	60.720	61.500	61.167	25,742
2025-08-18	59.200	61.000	58.920	61.000	60.670	86,490
2025-08-15	59.140	59.890	57.910	59.890	59.566	27,706
2025-08-14	58.270	58.270	57.500	58.200	57.885	82,229
2025-08-13	57.210	58.270	56.430	58.270	57.954	5,624
2025-08-12	57.500	57.920	55.840	57.920	57.606	24,394
2025-08-11	59.000	60.990	57.500	60.990	60.660	15,064
2025-08-08	59.200	59.720	58.740	59.260	58.939	20,306

← NewerPage 5 of 21 · 1,252 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.