Salesforce.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	195.90	197.00	195.10	195.80	192.19	1,039
2023-09-21	198.80	199.00	196.50	197.20	193.56	1,553
2023-09-20	201.40	202.20	200.40	200.60	196.90	1,566
2023-09-19	200.80	201.60	198.90	199.70	196.02	1,853
2023-09-18	201.00	202.20	200.20	201.40	197.68	1,923
2023-09-15	206.60	206.80	201.40	202.00	198.27	2,390
2023-09-14	204.80	206.40	203.60	205.80	202.00	571
2023-09-13	206.00	206.40	204.20	205.00	201.22	1,025
2023-09-12	208.60	210.60	207.40	208.20	204.36	2,291
2023-09-11	209.80	211.00	207.60	208.00	204.16	1,570
2023-09-08	208.00	209.20	207.20	209.00	205.14	1,538
2023-09-07	206.80	207.80	204.20	207.60	203.77	2,467
2023-09-06	204.00	207.20	202.60	206.40	202.59	1,586
2023-09-05	204.20	205.60	203.00	204.80	201.02	2,322
2023-09-04	206.20	206.60	205.00	206.00	202.20	349
2023-09-01	204.60	206.20	203.80	205.60	201.81	2,259
2023-08-31	207.20	211.40	205.00	205.00	201.22	7,830
2023-08-30	196.10	196.50	192.40	195.50	191.89	1,446
2023-08-29	196.40	196.40	191.60	194.40	190.81	5,201
2023-08-28	193.10	197.20	193.10	195.00	191.40	764
2023-08-25	190.50	192.80	190.10	192.40	188.85	1,682
2023-08-24	195.10	195.40	190.70	191.00	187.48	1,326
2023-08-23	192.50	193.80	191.40	193.80	190.22	553
2023-08-22	191.20	193.70	191.20	191.80	188.26	783
2023-08-21	188.80	190.90	188.30	188.30	184.83	1,083
2023-08-18	187.00	187.30	184.60	187.30	183.84	4,306
2023-08-17	190.20	190.70	188.40	188.40	184.92	1,321
2023-08-16	191.00	191.80	190.50	191.50	187.97	483
2023-08-15	194.10	194.10	191.40	192.70	189.14	1,355
2023-08-14	190.50	192.70	190.10	192.60	189.05	1,359
2023-08-11	190.20	190.20	188.00	189.10	185.61	740
2023-08-10	188.00	190.40	187.50	189.00	185.51	1,700
2023-08-09	193.50	194.30	187.30	187.80	184.34	2,053
2023-08-08	196.00	196.50	193.20	193.60	190.03	2,123
2023-08-07	194.90	197.80	194.90	195.70	192.09	1,059
2023-08-04	197.60	198.40	194.70	195.40	191.80	1,379
2023-08-03	200.80	201.20	197.40	197.50	193.86	2,354
2023-08-02	203.00	203.80	200.80	200.80	197.10	2,840
2023-08-01	205.60	205.60	202.20	204.80	201.02	1,929
2023-07-31	201.80	204.20	200.20	203.60	199.84	5,628
2023-07-28	206.60	207.20	203.00	204.40	200.63	2,475
2023-07-27	203.80	208.80	203.60	208.80	204.95	2,079
2023-07-26	203.60	205.80	202.00	203.00	199.25	2,813
2023-07-25	203.40	205.60	203.40	204.40	200.63	1,148
2023-07-24	205.20	206.60	202.00	202.60	198.86	1,302
2023-07-21	205.00	207.20	205.00	206.00	202.20	2,081
2023-07-20	207.80	208.40	205.40	208.00	204.16	5,970
2023-07-19	203.20	212.00	202.60	212.00	208.09	5,217
2023-07-18	202.40	203.80	201.00	202.80	199.06	1,085
2023-07-17	204.20	205.20	203.80	204.20	200.43	1,099
2023-07-14	205.80	206.00	203.80	204.80	201.02	1,384
2023-07-13	204.40	206.00	203.80	204.20	200.43	1,299
2023-07-12	200.40	202.60	200.40	201.00	197.29	4,006
2023-07-11	193.30	202.00	193.30	199.50	195.82	8,819
2023-07-10	190.10	192.80	190.00	192.80	189.24	434
2023-07-07	192.40	194.10	191.70	191.90	188.36	1,024
2023-07-06	195.40	196.20	191.80	191.80	188.26	1,716
2023-07-05	193.70	197.00	192.40	195.10	191.50	1,373
2023-07-04	194.20	194.20	192.00	192.00	188.46	473
2023-07-03	194.20	194.60	192.40	193.00	189.44	1,835

← NewerPage 14 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.