salesforce.com inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	84.480	85.240	82.980	84.930	84.286	3,420
2025-02-11	85.600	85.600	84.100	84.930	84.286	6,758
2025-02-10	86.070	87.090	85.820	85.820	85.169	228,935
2025-02-07	86.020	87.030	85.030	85.760	85.110	1,554
2025-02-06	90.630	90.680	86.230	86.230	85.576	11,893
2025-02-05	90.810	91.540	89.530	90.990	90.300	38,562
2025-02-04	92.780	92.780	88.900	89.910	89.228	2,014
2025-02-03	90.000	90.010	89.060	89.780	89.099	3,043
2025-01-31	92.790	92.790	90.160	90.450	89.764	6,116
2025-01-30	93.000	93.000	91.040	91.610	90.915	3,516
2025-01-29	93.900	96.170	93.630	95.010	94.289	721
2025-01-28	93.280	97.700	93.280	95.820	95.093	34,746
2025-01-27	88.660	94.580	88.110	93.280	92.573	12,086
2025-01-24	90.220	90.220	88.870	89.340	88.662	35,239
2025-01-23	90.150	92.490	88.920	92.490	91.789	1,151
2025-01-22	90.100	92.780	88.600	92.780	92.076	5,272
2025-01-21	94.990	94.990	88.620	92.790	92.086	11,899
2025-01-20	90.480	95.000	88.640	90.040	89.357	38,320
2025-01-17	88.280	90.560	88.280	89.970	89.288	1,348
2025-01-16	88.250	89.630	87.400	87.400	86.737	19,004
2025-01-15	89.880	90.650	87.740	88.680	88.007	368
2025-01-14	89.280	90.310	88.390	88.680	88.007	360
2025-01-13	86.580	88.710	86.580	88.070	87.402	26,932
2025-01-10	90.000	90.000	87.800	88.320	87.650	4,004
2025-01-09	91.480	94.000	89.450	94.000	93.287	147
2025-01-08	90.960	90.960	89.970	90.810	90.121	11,771
2025-01-07	91.110	91.630	89.080	91.000	90.310	6,638
2025-01-06	91.850	93.200	90.800	91.170	90.479	4,286
2025-01-03	92.310	94.290	92.200	94.290	93.575	5,896
2025-01-02	94.330	95.690	91.830	92.460	91.759	1,656
2024-12-30	92.770	94.880	92.770	94.330	93.615	916
2024-12-27	98.280	98.280	94.520	95.080	94.359	3,668
2024-12-26	96.000	97.300	95.680	97.300	96.562	1,305
2024-12-23	97.300	97.300	94.650	97.300	96.562	10,398
2024-12-20	92.700	97.300	91.410	97.300	96.562	29,157
2024-12-19	96.870	97.050	93.500	93.500	92.791	9,296
2024-12-18	99.250	99.760	95.240	95.240	94.518	28,523
2024-12-17	98.650	108.40	95.000	99.250	98.497	17,161
2024-12-16	96.620	100.00	91.200	98.720	97.971	1,412
2024-12-13	100.37	100.37	96.620	96.620	95.813	4,346
2024-12-12	99.780	99.780	94.050	97.600	96.785	7,092
2024-12-11	95.890	98.820	95.550	95.550	94.752	3,429
2024-12-10	96.400	97.470	95.300	95.490	94.692	8,684
2024-12-09	99.770	99.770	96.520	99.000	98.173	5,264
2024-12-06	98.460	100.86	98.410	99.770	98.937	26,176
2024-12-05	100.38	100.38	96.500	98.420	97.598	18,740
2024-12-04	102.50	102.50	97.620	101.21	100.36	64,946
2024-12-03	90.280	91.760	90.280	91.760	90.993	15,941
2024-12-02	90.990	92.160	90.720	90.990	90.230	13,820
2024-11-29	90.490	91.980	89.550	90.270	89.516	17,764
2024-11-28	90.000	90.490	88.950	90.490	89.734	1,752
2024-11-27	90.000	90.000	87.470	89.060	88.316	2,873
2024-11-26	87.860	90.670	87.800	90.660	89.903	1,216
2024-11-25	90.470	91.460	89.250	89.660	88.911	8,505
2024-11-22	89.130	90.270	88.800	89.990	89.238	17,343
2024-11-21	86.910	90.490	86.880	89.310	88.564	13,681
2024-11-19	84.400	85.290	83.400	84.800	84.092	3,547
2024-11-18	86.300	86.300	83.610	83.940	83.239	21,509
2024-11-14	89.570	90.000	86.950	87.350	86.620	3,363
2024-11-13	88.680	91.830	88.680	88.710	87.969	29,314

← NewerPage 8 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.