salesforce.com inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	89.200	91.230	88.560	88.570	87.830	27,086
2024-11-11	85.000	90.570	85.000	89.620	88.871	7,842
2024-11-08	81.210	84.150	80.800	83.520	82.822	9,823
2024-11-07	78.900	80.890	78.890	80.250	79.580	2,060
2024-11-06	78.460	80.850	78.460	79.040	78.380	33,579
2024-11-05	79.340	79.340	77.410	77.500	76.853	2,741
2024-11-04	78.720	78.790	77.020	78.550	77.894	14,506
2024-11-01	77.240	78.720	76.980	78.720	78.062	7,866
2024-10-31	77.610	77.610	76.110	77.240	76.595	989
2024-10-30	78.600	78.600	77.700	77.760	77.110	1,328
2024-10-29	76.620	78.640	76.270	78.330	77.676	29,309
2024-10-28	75.630	76.800	75.630	76.800	76.158	3,097
2024-10-25	75.110	76.070	74.970	75.700	75.068	84,148
2024-10-24	74.670	74.750	73.990	73.990	73.372	26,592
2024-10-23	74.820	74.850	73.230	73.380	72.767	3,242
2024-10-22	75.180	76.340	74.560	76.340	75.702	2,283
2024-10-21	75.060	76.350	75.060	76.350	75.712	52,795
2024-10-18	75.250	76.350	74.850	76.350	75.712	3,276
2024-10-17	75.000	75.670	74.830	75.280	74.651	2,380
2024-10-16	74.680	74.760	73.740	74.440	73.818	2,364
2024-10-15	72.640	75.000	72.640	74.400	73.778	7,447
2024-10-14	73.800	74.320	73.470	74.130	73.511	23,845
2024-10-11	73.290	74.100	73.260	73.750	73.134	56,952
2024-10-10	73.430	73.430	72.550	73.290	72.678	862
2024-10-09	73.770	73.780	72.750	73.260	72.648	2,415
2024-10-08	72.120	73.510	72.060	73.400	72.787	10,823
2024-10-07	71.220	71.540	70.710	70.970	70.377	1,383
2024-10-04	70.450	71.280	70.180	71.220	70.625	1,613
2024-10-03	68.100	70.020	68.100	69.740	69.157	10,983
2024-10-02	68.070	69.680	68.070	69.490	68.909	12,076
2024-10-01	67.860	68.000	66.880	66.880	66.321	1,658
2024-09-30	67.920	68.280	66.720	67.860	67.293	4,105
2024-09-27	68.340	68.560	68.070	68.190	67.620	2,228
2024-09-26	68.480	68.500	67.380	67.880	67.313	8,284
2024-09-25	67.600	69.100	67.150	68.190	67.620	4,510
2024-09-24	67.200	67.500	66.240	67.040	66.480	1,405
2024-09-23	67.250	67.580	65.870	66.900	66.341	3,623
2024-09-20	65.640	66.780	65.370	66.660	66.103	2,682
2024-09-19	63.350	66.120	63.350	65.640	65.092	7,553
2024-09-18	63.810	63.810	62.150	62.570	62.047	10,734
2024-09-17	64.670	66.160	62.900	63.810	63.277	50,752
2024-09-16	63.960	65.400	63.960	64.740	64.199	55,297
2024-09-13	64.080	64.860	64.080	64.320	63.715	2,710
2024-09-12	64.640	64.990	64.080	64.870	64.260	3,169
2024-09-11	63.940	64.000	62.370	64.000	63.398	2,332
2024-09-10	62.820	63.300	62.540	63.300	62.704	6,652
2024-09-09	63.290	63.620	62.130	63.000	62.407	3,748
2024-09-06	62.310	62.620	61.450	62.400	61.813	69,777
2024-09-05	62.820	63.260	62.320	62.360	61.773	1,873
2024-09-04	64.050	64.050	62.900	63.660	63.061	32,632
2024-09-03	62.670	64.600	62.670	63.410	62.813	7,391
2024-09-02	63.910	64.380	63.490	63.920	63.318	1,080
2024-08-30	66.210	66.650	63.910	63.910	63.309	9,079
2024-08-29	69.000	69.580	65.750	65.980	65.359	14,577
2024-08-28	66.250	66.530	64.920	65.570	64.953	23,280
2024-08-27	64.980	66.020	64.940	66.020	65.399	4,667
2024-08-26	66.050	66.750	65.870	65.870	65.250	4,520
2024-08-23	65.870	66.740	65.470	66.050	65.428	728
2024-08-22	66.090	66.330	65.360	65.870	65.250	14,479
2024-08-21	64.770	65.420	64.630	64.980	64.369	3,090

← NewerPage 9 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.