Salesforce, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 9 |
| 2026-04-22 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 0 |
| 2026-04-21 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 76 |
| 2026-04-20 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 32 |
| 2026-04-17 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 1 |
| 2026-04-16 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 0 |
| 2026-04-15 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2026-04-14 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 7 |
| 2026-04-13 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 37 |
| 2026-04-10 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 101 |
| 2026-04-09 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 265 |
| 2026-04-08 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 510 |
| 2026-04-07 | 7.730 | 7.730 | 7.730 | 7.730 | 7.730 | 1 |
| 2026-04-06 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 3 |
| 2026-04-02 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2026-04-01 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 2,547 |
| 2026-03-31 | 7.870 | 7.870 | 7.870 | 7.870 | 7.870 | 7 |
| 2026-03-30 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 3 |
| 2026-03-27 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 1 |
| 2026-03-26 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 0 |
| 2026-03-25 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 0 |
| 2026-03-24 | 7.720 | 7.720 | 7.720 | 7.720 | 7.720 | 0 |
| 2026-03-23 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 0 |
| 2026-03-20 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | 200 |
| 2026-03-19 | 8.230 | 8.230 | 8.230 | 8.230 | 8.230 | 0 |
| 2026-03-18 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2026-03-17 | 8.230 | 8.230 | 8.230 | 8.230 | 8.230 | 0 |
| 2026-03-16 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 10 |
| 2026-03-13 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 0 |
| 2026-03-12 | 8.370 | 8.370 | 8.370 | 8.370 | 8.370 | 9 |
| 2026-03-11 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 500 |
| 2026-03-10 | 8.230 | 8.230 | 8.230 | 8.230 | 8.230 | 5 |
| 2026-03-09 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 1 |
| 2026-03-06 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2026-03-05 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 181 |
| 2026-03-04 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | 2 |
| 2026-03-03 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2026-03-02 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 10 |
| 2026-02-27 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | 152 |
| 2026-02-26 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 100 |
| 2026-02-25 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 61 |
| 2026-02-24 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 104 |
| 2026-02-23 | 7.530 | 7.530 | 7.530 | 7.530 | 7.530 | 164 |
| 2026-02-20 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2026-02-19 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 65 |
| 2026-02-18 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 61 |
| 2026-02-17 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 958 |
| 2026-02-13 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 259 |
| 2026-02-12 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 310 |
| 2026-02-11 | 7.790 | 7.790 | 7.780 | 7.780 | 7.780 | 262 |
| 2026-02-10 | 8.270 | 8.270 | 8.270 | 8.270 | 8.270 | 100 |
| 2026-02-09 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 1 |
| 2026-02-06 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 185 |
| 2026-02-05 | 8.040 | 8.040 | 8.040 | 8.040 | 8.040 | 0 |
| 2026-02-04 | 8.310 | 8.310 | 8.310 | 8.310 | 8.310 | 38 |
| 2026-02-03 | 8.310 | 8.310 | 8.310 | 8.310 | 8.310 | 12 |
| 2026-02-02 | 9.710 | 9.710 | 9.710 | 9.710 | 9.710 | 0 |
| 2026-01-30 | 9.710 | 9.710 | 9.710 | 9.710 | 9.710 | 23 |
| 2026-01-29 | 9.710 | 9.710 | 9.710 | 9.710 | 9.710 | 10 |
| 2026-01-28 | 9.720 | 9.720 | 9.720 | 9.720 | 9.720 | 200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.