Salesforce.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	232.50	234.35	229.15	229.50	225.88	7,543
2024-08-29	243.15	247.90	232.55	235.65	231.93	5,195
2024-08-28	237.60	238.75	232.70	233.75	230.06	2,306
2024-08-27	238.20	239.15	231.95	235.25	231.53	4,792
2024-08-26	235.65	239.05	235.65	238.80	235.03	203
2024-08-23	236.35	236.95	234.60	235.80	232.08	452
2024-08-22	234.45	236.80	233.30	233.30	229.62	933
2024-08-21	236.10	236.30	233.25	234.45	230.75	723
2024-08-20	239.50	240.60	236.45	236.45	232.72	630
2024-08-19	238.00	238.85	237.00	238.85	235.08	201
2024-08-16	238.45	240.30	237.00	238.75	234.98	525
2024-08-15	232.55	238.60	232.45	237.80	234.04	511
2024-08-14	231.50	232.10	230.30	232.10	228.43	761
2024-08-13	230.85	232.60	230.70	232.60	228.93	677
2024-08-12	231.95	232.00	228.55	228.80	225.19	652
2024-08-09	227.15	231.10	225.55	231.10	227.45	1,245
2024-08-08	221.60	226.65	219.35	226.10	222.53	1,133
2024-08-07	220.30	225.45	220.20	223.60	220.07	760
2024-08-06	220.00	222.95	219.65	219.90	216.43	841
2024-08-05	202.00	220.15	202.00	220.15	216.67	10,902
2024-08-02	230.05	230.95	221.15	222.85	219.33	4,929
2024-08-01	240.05	243.45	237.00	237.00	233.26	786
2024-07-31	237.10	241.35	235.80	238.80	235.03	2,459
2024-07-30	239.35	240.50	236.75	236.75	233.01	342
2024-07-29	242.95	245.00	239.70	240.40	236.60	2,014
2024-07-26	237.55	242.50	237.10	240.60	236.80	1,186
2024-07-25	232.55	236.75	231.45	236.25	232.52	2,069
2024-07-24	234.05	235.25	232.45	232.90	229.22	851
2024-07-23	233.15	236.65	233.15	235.65	231.93	4,627
2024-07-22	227.70	234.55	227.70	231.70	228.04	258
2024-07-19	226.90	227.95	225.40	226.90	223.32	1,956
2024-07-18	230.50	233.00	228.40	228.45	224.84	13,279
2024-07-17	233.30	233.30	230.15	230.80	227.15	4,153
2024-07-16	232.90	234.50	230.95	233.70	230.01	1,858
2024-07-15	233.40	234.60	232.85	233.60	229.91	5,033
2024-07-12	231.00	233.55	229.55	233.55	229.86	1,594
2024-07-11	232.75	234.45	230.95	232.45	228.78	1,580
2024-07-10	233.50	234.15	227.40	228.15	224.55	1,245
2024-07-09	238.95	240.35	232.95	233.60	229.91	1,462
2024-07-08	242.75	242.80	239.25	239.25	235.13	1,350
2024-07-05	241.35	245.40	240.40	244.20	239.99	1,690
2024-07-04	242.25	242.25	240.00	241.30	237.14	590
2024-07-03	237.10	241.55	237.10	241.55	237.39	1,592
2024-07-02	237.55	239.65	236.70	238.35	234.24	1,191
2024-07-01	240.35	240.95	237.00	239.50	235.37	3,608
2024-06-28	237.05	242.70	237.00	242.45	238.27	3,349
2024-06-27	227.45	237.40	227.00	237.05	232.97	3,511
2024-06-26	226.35	227.05	225.15	226.10	222.21	1,300
2024-06-25	223.50	226.95	223.50	225.85	221.96	1,271
2024-06-24	228.95	229.20	224.25	226.05	222.16	2,268
2024-06-21	225.00	228.55	224.80	227.00	223.09	2,585
2024-06-20	215.20	225.00	215.20	224.30	220.44	3,576
2024-06-19	215.50	216.00	214.85	215.80	212.08	862
2024-06-18	214.55	215.55	213.75	214.90	211.20	1,027
2024-06-17	216.85	217.65	213.25	213.40	209.72	1,315
2024-06-14	215.05	220.20	214.00	217.40	213.65	3,974
2024-06-13	218.60	219.30	214.00	214.00	210.31	2,592
2024-06-12	224.00	225.35	218.65	219.60	215.82	1,513
2024-06-11	224.75	227.05	220.95	223.70	219.85	1,530
2024-06-10	225.45	226.30	223.80	225.15	221.27	1,598

← NewerPage 10 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.3914 USD
2026-06-11	0.3914 USD
2026-04-09	0.3914 USD
2025-12-18	0.3700 USD
2025-09-17	0.3700 USD
2025-06-18	0.3700 USD
2025-04-10	0.3700 USD
2024-12-18	0.3558 USD
2024-09-18	0.3558 USD
2024-07-09	0.3558 USD
2024-03-13	0.3558 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.