salesforce.com inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	54.610	55.720	54.550	55.620	55.620	12,680
2026-10-16	57.150	57.990	54.910	55.680	55.680	17,507
2026-10-15	54.200	57.080	54.200	56.900	56.900	21,503
2026-10-14	53.950	54.850	53.650	54.120	54.120	1,053
2026-10-13	53.500	55.720	53.500	53.950	53.950	29,702
2026-10-09	51.990	52.300	51.500	51.820	51.820	21,048
2026-10-08	51.510	51.980	50.250	51.380	51.380	14,745
2026-10-07	50.670	51.460	50.580	51.300	51.300	9,245
2026-10-06	52.050	52.500	50.030	50.030	50.030	172,479
2026-10-05	55.230	55.230	51.540	51.910	51.910	29,241
2026-10-02	56.890	56.890	55.250	55.250	55.250	3,145
2026-10-01	53.540	56.130	53.540	55.400	55.400	3,832
2026-09-30	53.360	54.860	53.360	53.510	53.510	1,805
2026-09-29	54.000	54.230	53.060	53.510	53.510	15,297
2026-09-28	57.140	57.140	52.750	56.130	56.130	15,640
2026-09-25	56.390	57.140	55.010	57.140	57.140	2,347
2026-09-24	56.000	57.140	55.910	57.140	57.140	16,099
2026-09-23	54.640	56.470	54.350	55.930	55.930	26,777
2026-09-22	55.050	56.420	53.460	54.000	54.000	16,120
2026-09-21	55.320	55.910	54.900	55.060	55.060	23,527
2026-09-18	57.290	57.350	55.350	57.350	57.350	13,636
2026-09-17	58.350	58.350	56.600	56.600	56.600	10,651
2026-09-16	60.000	60.030	58.350	58.620	58.620	13,329
2026-09-15	60.000	62.000	59.700	60.800	60.728	19,224
2026-09-14	59.830	61.000	59.290	61.000	60.928	8,825
2026-09-11	56.160	58.020	56.000	57.780	57.712	8,665
2026-09-10	56.500	57.930	56.160	57.000	56.933	8,039
2026-09-09	56.860	58.460	55.810	55.810	55.810	12,407
2026-09-08	59.540	59.540	56.850	56.860	56.860	22,689
2026-09-04	59.870	61.310	59.870	60.480	60.480	109,920
2026-09-03	60.010	62.000	60.010	61.100	61.100	17,970
2026-09-02	60.180	61.750	58.750	59.590	59.590	19,874
2026-09-01	59.750	61.220	59.470	60.500	60.500	61,243
2026-08-31	60.400	61.850	59.500	60.970	60.970	33,997
2026-08-28	58.500	62.290	58.340	60.440	60.440	29,858
2026-08-27	53.160	59.730	52.820	58.240	58.240	116,409
2026-08-26	47.500	52.820	46.710	52.820	52.820	6,185
2026-08-25	48.290	49.010	47.900	48.300	48.300	16,245
2026-08-24	49.190	49.780	48.760	48.760	48.760	4,117
2026-08-21	48.990	49.390	48.280	48.760	48.760	3,274
2026-08-20	48.700	49.000	47.920	49.000	49.000	10,187
2026-08-19	46.500	50.970	45.500	50.970	50.970	11,574
2026-08-18	45.760	47.150	45.680	46.510	46.510	9,332
2026-08-17	46.150	46.150	44.360	44.360	44.360	5,391
2026-08-14	48.000	48.210	46.390	47.000	47.000	9,512
2026-08-13	46.000	47.740	45.170	47.410	47.410	6,367
2026-08-12	45.190	45.890	45.040	45.690	45.690	17,420
2026-08-11	45.640	46.500	45.500	46.160	46.160	6,500
2026-08-10	44.210	46.030	44.040	45.700	45.700	25,361
2026-08-07	44.270	45.000	43.570	43.570	43.570	64,591
2026-08-06	45.250	45.250	42.470	43.200	43.200	58,213
2026-08-05	44.660	45.140	44.300	44.800	44.800	6,661
2026-08-04	42.710	44.500	42.710	44.410	44.410	9,980
2026-08-03	43.500	44.580	42.240	42.240	42.240	26,215
2026-07-31	41.680	42.450	41.530	41.530	41.530	598
2026-07-30	42.050	42.050	40.630	41.550	41.550	37,639
2026-07-29	42.310	44.130	42.120	42.930	42.930	24,674
2026-07-28	41.040	42.920	41.040	42.290	42.290	19,664
2026-07-27	38.750	41.000	38.750	40.240	40.240	8,458
2026-07-24	36.570	37.900	36.570	37.800	37.800	5,845

Page 1 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.