Salesforce.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	234.20	239.40	234.00	239.20	234.79	1,811
2023-12-14	236.40	236.60	231.00	232.20	227.92	3,216
2023-12-13	238.20	239.00	237.60	237.60	233.22	696
2023-12-12	234.00	237.00	232.80	237.00	232.63	1,325
2023-12-11	233.40	236.00	231.80	234.40	230.08	1,916
2023-12-08	230.80	233.60	229.80	232.80	228.51	878
2023-12-07	231.20	232.40	229.20	230.20	225.95	1,309
2023-12-06	232.80	235.00	232.00	233.20	228.90	1,961
2023-12-05	230.60	232.80	229.00	231.40	227.13	1,930
2023-12-04	238.40	238.60	231.60	232.40	228.11	4,560
2023-12-01	228.80	239.00	228.80	239.00	234.59	5,331
2023-11-30	226.40	231.20	223.20	225.60	221.44	19,987
2023-11-29	206.20	210.00	206.00	209.20	205.34	2,795
2023-11-28	205.40	205.40	203.00	204.20	200.43	1,270
2023-11-27	205.00	207.00	204.20	206.20	202.40	1,153
2023-11-24	205.20	206.00	204.00	205.00	201.22	344
2023-11-23	206.40	206.40	205.20	205.80	202.00	221
2023-11-22	205.20	207.20	205.20	206.40	202.59	1,127
2023-11-21	205.80	206.20	204.60	205.40	201.61	1,037
2023-11-20	202.60	205.00	201.80	204.40	200.63	1,578
2023-11-17	204.00	204.60	203.20	203.40	199.65	444
2023-11-16	201.80	204.20	201.80	202.20	198.47	886
2023-11-15	204.20	205.00	201.60	202.80	199.06	1,440
2023-11-14	201.80	203.40	201.00	202.80	199.06	2,145
2023-11-13	198.50	201.80	198.50	201.40	197.68	1,814
2023-11-10	197.30	198.70	195.50	198.70	195.03	2,848
2023-11-09	198.90	200.40	195.20	198.00	194.35	1,371
2023-11-08	197.70	199.60	196.10	196.80	193.17	1,727
2023-11-07	192.90	199.70	192.90	198.80	195.13	1,285
2023-11-06	193.00	194.10	191.40	191.40	187.87	1,479
2023-11-03	194.40	195.90	193.00	194.30	190.72	1,360
2023-11-02	193.60	194.80	193.00	194.40	190.81	1,218
2023-11-01	188.80	193.40	188.60	191.80	188.26	1,739
2023-10-31	186.80	190.00	186.70	189.90	186.40	1,013
2023-10-30	187.00	188.60	186.10	188.00	184.53	660
2023-10-27	186.60	187.90	185.10	186.20	182.76	1,137
2023-10-26	185.80	188.10	184.50	186.30	182.86	2,426
2023-10-25	191.20	192.60	188.40	189.20	185.71	2,328
2023-10-24	189.90	191.90	189.90	190.30	186.79	1,403
2023-10-23	191.20	191.20	186.80	189.40	185.91	2,502
2023-10-20	196.40	196.60	191.60	192.00	188.46	3,167
2023-10-19	194.40	197.90	193.70	197.90	194.25	1,532
2023-10-18	197.50	198.00	195.00	195.50	191.89	311
2023-10-17	197.00	199.30	195.40	199.30	195.62	930
2023-10-16	194.60	198.10	194.20	197.90	194.25	1,039
2023-10-13	195.80	196.50	194.00	194.90	191.30	621
2023-10-12	195.60	197.30	195.30	196.50	192.87	763
2023-10-11	195.10	196.80	194.30	194.60	191.01	562
2023-10-10	196.00	196.60	194.70	196.40	192.78	715
2023-10-09	195.00	195.50	194.30	195.30	191.70	727
2023-10-06	191.30	194.70	189.40	194.70	191.11	797
2023-10-05	191.90	191.90	188.50	188.50	185.02	421
2023-10-04	189.30	192.20	189.00	191.80	188.26	1,901
2023-10-03	194.20	194.70	190.80	190.80	187.28	513
2023-10-02	193.30	195.30	190.70	194.20	190.62	1,443
2023-09-29	192.30	195.60	192.30	194.00	190.42	884
2023-09-28	192.70	192.90	190.00	192.70	189.14	2,222
2023-09-27	192.40	193.50	192.40	192.90	189.34	360
2023-09-26	192.90	194.50	192.10	192.60	189.05	622
2023-09-25	194.40	194.70	192.80	193.80	190.22	1,302

← NewerPage 13 of 22 · 1,279 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.