salesforce.com inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	74.450	75.460	74.010	74.200	73.719	16,260
2025-05-13	74.950	75.000	73.550	73.630	73.153	822
2025-05-12	74.020	74.480	73.000	73.360	72.884	1,833
2025-05-09	72.060	73.400	70.180	73.400	72.924	1,116
2025-05-08	73.000	73.000	71.700	71.700	71.235	1,182
2025-05-07	71.760	73.000	71.450	73.000	72.527	381
2025-05-06	70.800	71.080	69.310	69.310	68.861	5,884
2025-05-05	70.260	70.970	70.000	70.000	69.546	761
2025-05-02	69.210	71.040	69.210	69.930	69.477	10,598
2025-04-30	69.200	69.210	67.550	69.210	68.761	773
2025-04-29	66.640	68.590	66.640	68.590	68.145	1,121
2025-04-28	69.000	69.000	67.770	68.000	67.559	15,332
2025-04-25	69.360	69.370	67.990	69.370	68.920	4,265
2025-04-24	66.830	68.740	66.410	68.740	68.294	11,488
2025-04-23	65.470	66.350	64.800	64.800	64.380	52,353
2025-04-22	64.180	64.180	61.800	62.860	62.452	5,433
2025-04-17	66.600	66.910	65.120	65.120	64.698	9,317
2025-04-16	67.500	68.230	66.000	67.000	66.566	6,095
2025-04-15	69.650	69.650	67.500	68.870	68.423	58,508
2025-04-14	69.000	69.660	67.370	69.660	69.208	6,841
2025-04-11	67.770	68.250	66.600	67.570	67.132	6,501
2025-04-10	69.300	69.740	67.230	67.420	66.983	22,733
2025-04-09	66.270	72.580	66.270	70.350	69.894	11,586
2025-04-08	66.870	71.480	65.320	65.320	64.896	23,846
2025-04-07	63.210	66.630	61.510	65.690	65.192	59,725
2025-04-04	64.170	66.880	63.700	66.880	66.373	8,418
2025-04-03	66.870	66.870	64.770	65.000	64.507	87,145
2025-04-02	68.190	70.670	68.190	68.970	68.447	612
2025-04-01	69.400	69.840	68.340	68.340	67.822	5,771
2025-03-31	71.440	71.440	67.880	69.400	68.874	1,737
2025-03-28	71.000	72.430	70.340	70.730	70.194	629
2025-03-27	71.330	73.460	71.330	72.450	71.901	1,627
2025-03-26	75.600	75.600	72.790	72.790	72.238	5,084
2025-03-25	75.020	75.150	74.200	74.880	74.312	18,753
2025-03-24	75.550	75.550	73.830	75.020	74.451	1,935
2025-03-21	71.840	72.870	71.330	72.860	72.307	625
2025-03-20	71.200	72.650	71.200	71.720	71.176	743
2025-03-19	71.040	72.270	71.000	71.600	71.057	33,906
2025-03-18	72.210	72.210	71.210	71.640	71.097	749
2025-03-17	72.310	72.760	71.840	72.390	71.841	32,788
2025-03-14	71.630	72.680	70.950	72.420	71.871	53,125
2025-03-13	72.990	74.730	71.210	73.100	72.546	225
2025-03-12	74.480	75.290	73.740	75.170	74.600	65,095
2025-03-11	72.440	74.030	72.440	73.060	72.506	41,220
2025-03-10	72.500	73.350	71.480	72.550	72.000	56,824
2025-03-07	74.550	75.510	72.600	74.030	73.469	4,163
2025-03-06	75.240	78.060	74.720	75.140	74.570	40,177
2025-03-05	79.110	79.110	75.480	76.550	75.969	7,170
2025-02-28	77.420	79.960	77.420	79.170	78.570	1,699
2025-02-27	81.400	81.400	77.350	78.200	77.607	6,827
2025-02-26	82.060	82.860	80.780	81.410	80.793	11,088
2025-02-25	81.720	81.740	78.740	80.200	79.592	28,638
2025-02-24	81.360	84.920	79.300	84.920	84.276	6,650
2025-02-21	83.200	83.210	79.900	81.210	80.594	7,446
2025-02-20	84.250	84.250	82.400	83.860	83.224	1,820
2025-02-19	85.640	86.060	83.990	84.450	83.810	520
2025-02-18	85.480	85.480	83.520	84.930	84.286	6,839
2025-02-17	84.320	92.700	83.740	86.960	86.301	27,630
2025-02-14	86.190	86.190	83.900	84.320	83.681	14,479
2025-02-13	85.910	86.320	84.960	86.300	85.646	536

← NewerPage 7 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.