salesforce.com inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	62.410	62.730	58.860	59.000	58.680	32,915
2025-08-06	62.130	64.180	61.460	64.180	63.832	6,496
2025-08-05	63.410	63.410	62.060	62.830	62.490	4,928
2025-08-04	63.940	65.460	63.000	65.460	65.105	3,268
2025-08-01	66.500	66.500	63.140	63.590	63.246	155,370
2025-07-31	68.180	68.180	65.800	66.500	66.140	1,240
2025-07-30	67.410	68.440	66.760	67.870	67.502	8,485
2025-07-29	68.690	69.490	67.610	68.790	68.417	1,370
2025-07-28	68.210	68.670	67.930	68.550	68.179	709
2025-07-25	67.490	68.680	67.490	68.680	68.308	764
2025-07-24	66.000	67.460	66.000	67.100	66.737	136,131
2025-07-23	66.360	67.550	66.360	66.930	66.567	1,693
2025-07-22	67.300	67.300	66.260	66.700	66.339	1,424
2025-07-21	66.360	68.510	66.220	68.510	68.139	2,087
2025-07-18	65.430	68.520	65.390	68.520	68.149	35,243
2025-07-17	65.760	65.970	65.100	65.170	64.817	62,545
2025-07-16	65.760	66.000	64.500	66.000	65.642	1,400
2025-07-15	66.380	66.380	65.130	66.000	65.642	9,114
2025-07-14	65.550	66.200	65.550	65.720	65.364	25,902
2025-07-11	66.470	66.470	64.800	64.800	64.449	245
2025-07-10	67.150	67.440	66.470	66.470	66.110	4,906
2025-07-09	68.080	68.350	67.080	68.060	67.691	2,785
2025-07-08	67.150	68.670	67.080	67.810	67.443	1,464
2025-07-07	68.380	68.380	66.910	67.060	66.697	1,259
2025-07-04	67.600	67.700	66.390	67.700	67.333	1,302
2025-07-03	64.810	67.740	64.810	67.470	67.105	147
2025-07-02	67.620	67.620	65.850	66.110	65.752	1,645
2025-07-01	67.210	68.090	66.950	67.500	67.134	2,273
2025-06-30	68.460	68.780	66.780	67.280	66.916	1,273
2025-06-27	67.860	68.370	67.360	67.980	67.612	8,853
2025-06-26	67.890	67.890	66.620	67.620	67.254	682
2025-06-25	68.700	68.700	67.490	67.600	67.234	1,728
2025-06-24	66.550	68.480	66.550	67.870	67.502	7,513
2025-06-23	66.860	66.860	65.100	65.590	65.235	2,233
2025-06-20	64.770	65.700	64.770	65.700	65.344	323
2025-06-18	68.820	68.820	64.400	64.810	64.459	1,103
2025-06-17	68.820	68.820	65.510	65.570	65.215	63,103
2025-06-16	66.400	69.660	66.000	69.490	69.114	2,564
2025-06-13	68.180	68.180	65.000	66.400	65.969	3,126
2025-06-12	66.520	67.790	66.420	66.800	66.367	25,757
2025-06-11	67.700	67.840	66.970	66.980	66.546	592
2025-06-10	68.580	69.090	67.540	67.930	67.490	14,941
2025-06-09	68.980	69.340	68.840	69.120	68.672	11,096
2025-06-06	68.780	69.420	68.590	69.300	68.851	2,659
2025-06-05	67.020	68.330	67.020	67.800	67.360	11,034
2025-06-04	67.620	67.900	67.020	67.020	66.585	1,020
2025-06-03	67.990	68.080	67.310	67.310	66.874	10,846
2025-06-02	68.520	68.520	67.000	67.450	67.013	5,501
2025-05-30	69.640	69.680	68.000	68.520	68.076	8,914
2025-05-29	69.990	70.280	65.800	68.970	68.523	69,031
2025-05-28	71.770	72.590	70.810	72.590	72.119	1,706
2025-05-27	70.700	71.470	70.410	70.620	70.162	6,923
2025-05-26	72.000	72.000	68.010	68.460	68.016	291
2025-05-23	72.570	72.570	69.020	69.020	68.572	19,179
2025-05-22	72.420	73.420	72.300	72.920	72.447	15,174
2025-05-21	73.500	73.780	72.210	72.490	72.020	1,082
2025-05-20	73.540	74.970	73.390	74.970	74.484	863
2025-05-19	74.750	74.750	73.860	73.970	73.490	7,152
2025-05-16	75.610	77.980	74.790	77.980	77.474	3,919
2025-05-15	73.800	75.050	73.600	75.050	74.563	946

← NewerPage 6 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.