Salesforce.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	281.80	283.00	279.40	280.00	274.83	1,078
2024-03-11	279.20	280.20	276.40	280.20	275.03	1,168
2024-03-08	275.00	281.80	275.00	280.20	275.03	800
2024-03-07	279.20	281.60	275.20	276.20	271.10	1,803
2024-03-06	278.80	280.40	276.20	279.20	274.05	2,492
2024-03-05	288.00	289.60	277.80	278.80	273.66	2,571
2024-03-04	294.80	294.80	289.40	290.20	284.85	2,800
2024-03-01	287.20	294.40	284.60	292.80	287.40	1,741
2024-02-29	270.80	285.40	269.20	282.60	277.39	15,015
2024-02-28	279.80	280.20	274.20	277.60	272.48	3,650
2024-02-27	276.60	280.00	274.60	276.20	271.10	2,046
2024-02-26	271.00	277.20	270.00	277.00	271.89	4,575
2024-02-23	272.40	274.80	269.40	270.40	265.41	893
2024-02-22	264.60	272.00	264.20	270.40	265.41	2,351
2024-02-21	263.60	264.20	257.20	259.20	254.42	1,733
2024-02-20	267.00	267.60	263.20	264.20	259.33	2,672
2024-02-19	268.60	270.00	267.00	267.00	262.07	1,513
2024-02-16	271.20	273.40	268.00	270.00	265.02	1,960
2024-02-15	270.40	271.80	268.00	269.20	264.23	1,919
2024-02-14	263.60	269.00	263.60	267.80	262.86	2,057
2024-02-13	266.80	267.60	258.20	263.60	258.74	1,848
2024-02-12	269.80	271.40	267.00	268.60	263.64	2,818
2024-02-09	270.40	273.80	270.40	272.00	266.98	1,554
2024-02-08	268.60	272.40	268.00	270.40	265.41	1,374
2024-02-07	265.60	268.00	264.80	267.40	262.47	995
2024-02-06	268.20	269.60	266.00	267.20	262.27	1,366
2024-02-05	263.80	266.40	262.60	264.20	259.33	1,447
2024-02-02	264.00	265.40	262.40	265.20	260.31	1,880
2024-02-01	260.80	262.80	259.40	260.00	255.20	631
2024-01-31	264.80	266.40	260.00	261.00	256.18	914
2024-01-30	265.60	267.00	264.20	265.20	260.31	2,575
2024-01-29	258.20	264.00	258.20	263.20	258.34	1,140
2024-01-26	256.20	260.40	255.00	259.60	254.81	2,036
2024-01-25	253.40	257.40	252.40	257.20	252.46	2,350
2024-01-24	257.00	257.40	254.00	254.00	249.31	1,869
2024-01-23	257.60	259.80	256.60	256.60	251.87	1,635
2024-01-22	258.60	261.80	258.60	260.20	255.40	3,502
2024-01-19	252.80	255.80	252.80	255.60	250.88	1,394
2024-01-18	250.20	253.60	249.80	253.00	248.33	3,261
2024-01-17	246.00	247.80	243.60	247.80	243.23	2,362
2024-01-16	247.00	248.80	246.60	246.60	242.05	1,167
2024-01-15	248.20	248.40	247.00	247.00	242.44	600
2024-01-12	246.80	250.00	246.60	248.40	243.82	4,943
2024-01-11	243.40	245.20	242.40	245.00	240.48	2,336
2024-01-10	239.00	243.00	239.00	241.40	236.95	1,291
2024-01-09	237.80	241.00	236.00	240.40	235.96	1,753
2024-01-08	229.60	236.60	228.00	235.60	231.25	1,124
2024-01-05	229.20	230.00	229.00	230.00	225.76	650
2024-01-04	230.80	230.80	228.60	230.20	225.95	1,693
2024-01-03	233.00	233.60	231.00	231.60	227.33	1,511
2024-01-02	238.60	239.40	232.00	234.20	229.88	1,375
2023-12-29	240.00	241.40	239.20	239.60	235.18	807
2023-12-28	240.40	240.60	239.40	240.40	235.96	1,312
2023-12-27	240.80	241.40	239.00	239.20	234.79	1,290
2023-12-22	242.60	243.20	241.20	242.20	237.73	1,398
2023-12-21	243.80	243.80	240.00	241.80	237.34	6,862
2023-12-20	241.60	241.80	237.40	241.00	236.55	1,647
2023-12-19	241.00	243.00	239.60	242.20	237.73	2,406
2023-12-18	240.00	243.20	238.00	241.80	237.34	4,310
2023-12-15	234.20	239.40	234.00	239.20	234.79	1,811

← NewerPage 12 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.