Salesforce.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	223.85	225.05	222.00	224.70	220.83	4,685
2024-06-06	217.00	226.70	216.25	223.50	219.65	3,771
2024-06-05	216.70	218.00	212.90	214.45	210.76	3,307
2024-06-04	216.45	221.30	213.90	213.90	210.22	7,771
2024-06-03	216.65	221.55	212.55	212.80	209.13	11,733
2024-05-31	200.70	205.00	199.28	202.60	199.11	29,104
2024-05-30	213.50	213.50	197.40	197.40	194.00	40,230
2024-05-29	248.50	252.10	246.90	250.60	246.28	1,700
2024-05-28	252.55	253.45	246.55	248.90	244.61	2,436
2024-05-27	252.95	254.80	250.25	253.80	249.43	1,569
2024-05-24	253.10	254.40	247.90	252.40	248.05	1,412
2024-05-23	263.80	264.70	257.40	259.00	254.54	1,343
2024-05-22	261.80	265.00	261.15	264.95	260.39	1,043
2024-05-21	263.50	264.55	261.15	264.55	259.99	872
2024-05-20	263.00	264.65	262.75	264.40	259.85	745
2024-05-17	262.40	264.15	261.55	263.10	258.57	1,659
2024-05-16	265.00	267.30	263.70	264.50	259.94	1,007
2024-05-15	254.45	261.40	254.40	260.95	256.45	1,015
2024-05-14	256.75	258.05	255.95	256.15	251.74	1,465
2024-05-13	256.95	257.75	255.30	256.65	252.23	585
2024-05-10	256.35	258.15	255.30	256.55	252.13	667
2024-05-09	259.10	259.70	252.30	255.15	250.75	1,280
2024-05-08	258.25	260.00	256.40	259.25	254.78	503
2024-05-07	256.60	258.35	254.95	257.70	253.26	413
2024-05-06	254.55	257.05	254.55	255.45	251.05	1,231
2024-05-03	253.90	257.10	252.70	256.05	251.64	433
2024-05-02	251.75	254.15	248.25	253.95	249.58	1,428
2024-04-30	258.35	258.35	254.40	254.40	250.02	1,308
2024-04-29	256.20	258.85	256.00	256.00	251.59	456
2024-04-26	256.95	259.20	256.30	258.40	253.95	794
2024-04-25	256.15	256.15	252.00	252.95	248.59	782
2024-04-24	259.05	260.95	258.35	258.35	253.90	695
2024-04-23	257.45	258.25	254.55	255.15	250.75	449
2024-04-22	261.50	264.95	253.60	255.05	250.66	4,019
2024-04-19	255.00	255.60	250.05	254.80	250.41	2,844
2024-04-18	259.80	260.10	256.20	256.20	251.79	158
2024-04-17	260.05	262.70	259.80	259.80	255.32	1,619
2024-04-16	257.45	261.75	254.35	261.30	256.80	2,683
2024-04-15	277.95	277.95	260.40	260.90	256.41	6,387
2024-04-12	279.20	280.40	278.65	279.60	274.78	1,142
2024-04-11	278.70	280.05	276.80	277.55	272.77	1,316
2024-04-10	278.35	279.80	276.05	279.30	274.49	228
2024-04-09	277.60	279.75	275.80	277.10	272.33	1,506
2024-04-08	277.95	279.05	276.65	278.45	273.65	1,371
2024-04-05	271.60	277.25	271.20	277.20	272.42	1,237
2024-04-04	281.85	286.00	272.80	277.40	272.62	1,219
2024-04-03	281.70	283.70	280.50	283.70	278.81	945
2024-04-02	281.75	281.75	275.00	279.50	274.69	494
2024-03-28	278.20	280.20	277.20	278.00	273.21	838
2024-03-27	283.00	286.20	275.80	277.20	272.42	1,266
2024-03-26	283.20	284.00	282.00	283.00	278.12	766
2024-03-25	284.00	284.00	279.80	282.20	277.34	697
2024-03-22	286.00	286.40	284.00	285.80	280.88	2,570
2024-03-21	280.40	286.60	280.40	286.40	281.47	1,699
2024-03-20	276.60	279.80	275.60	278.80	274.00	1,270
2024-03-19	276.40	276.40	273.20	275.80	271.05	1,290
2024-03-18	272.20	275.20	270.60	275.20	270.46	1,246
2024-03-15	278.00	279.60	271.00	271.00	266.33	700
2024-03-14	279.60	283.20	277.80	279.40	274.59	1,630
2024-03-13	281.20	281.20	277.80	280.00	275.18	945

← NewerPage 11 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.