Salesforce.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	194.00	196.30	193.40	194.90	191.30	2,042
2023-06-29	194.80	195.40	193.30	194.60	191.01	1,032
2023-06-28	190.40	193.40	189.60	193.20	189.64	1,048
2023-06-27	190.30	191.50	189.60	190.80	187.28	968
2023-06-26	192.10	193.80	191.40	191.90	188.36	1,263
2023-06-23	194.00	195.10	191.10	191.50	187.97	1,195
2023-06-22	190.50	194.60	188.90	193.20	189.64	1,570
2023-06-21	197.10	199.20	190.90	192.10	188.56	2,522
2023-06-20	193.50	194.70	191.70	194.70	191.11	1,552
2023-06-19	193.40	195.50	193.40	195.50	191.89	537
2023-06-16	193.60	195.90	192.60	193.30	189.73	1,886
2023-06-15	193.60	194.60	191.10	193.00	189.44	1,435
2023-06-14	194.80	194.80	189.20	193.90	190.32	2,167
2023-06-13	199.70	200.40	194.40	195.90	192.29	3,477
2023-06-12	201.40	204.60	200.40	204.60	200.83	1,884
2023-06-09	194.90	203.00	193.90	200.60	196.90	1,385
2023-06-08	192.00	194.20	191.20	194.20	190.62	778
2023-06-07	199.20	201.40	196.20	197.20	193.56	1,085
2023-06-06	195.30	197.60	195.30	196.60	192.97	1,231
2023-06-05	198.30	199.30	193.10	194.00	190.42	5,086
2023-06-02	198.30	200.40	196.40	197.50	193.86	3,812
2023-06-01	197.10	200.20	192.70	197.70	194.05	5,646
2023-05-31	204.00	207.40	204.00	205.60	201.81	5,662
2023-05-30	202.80	207.40	201.00	202.60	198.86	7,012
2023-05-29	201.80	203.40	201.40	202.80	199.06	1,616
2023-05-26	198.10	201.80	197.20	201.00	197.29	2,099
2023-05-25	195.80	199.70	194.70	195.60	191.99	2,885
2023-05-24	191.30	193.10	189.80	192.80	189.24	1,942
2023-05-23	195.10	195.70	192.50	193.80	190.22	3,222
2023-05-22	194.40	196.90	193.80	196.30	192.68	983
2023-05-19	197.70	198.50	194.30	194.30	190.72	1,336
2023-05-18	193.00	197.80	193.00	196.60	192.97	2,609
2023-05-17	189.00	191.30	188.30	190.50	186.99	1,033
2023-05-16	187.00	188.80	185.80	188.00	184.53	441
2023-05-15	186.80	188.10	185.30	188.00	184.53	2,070
2023-05-12	186.10	187.90	184.60	185.20	181.78	2,152
2023-05-11	187.90	188.50	184.20	186.00	182.57	1,634
2023-05-10	183.30	187.30	182.60	186.90	183.45	2,792
2023-05-09	180.80	183.90	180.50	183.90	180.51	238
2023-05-08	177.90	180.00	177.80	178.20	174.91	640
2023-05-05	175.40	178.30	174.10	178.30	175.01	805
2023-05-04	174.30	176.00	173.90	175.00	171.77	1,239
2023-05-03	176.40	176.40	175.30	175.70	172.46	297
2023-05-02	179.70	180.70	176.50	176.80	173.54	625
2023-04-28	177.50	179.90	177.50	178.70	175.40	1,071
2023-04-27	174.80	177.20	174.70	177.10	173.83	579
2023-04-26	176.10	176.30	174.10	174.50	171.28	659
2023-04-25	176.00	176.60	175.00	175.00	171.77	253
2023-04-24	180.10	181.50	177.10	177.60	174.32	895
2023-04-21	180.40	180.90	179.20	180.10	176.78	581
2023-04-20	180.60	181.50	178.30	180.90	177.56	918
2023-04-19	179.60	181.00	179.10	180.80	177.46	701
2023-04-18	180.40	182.60	179.70	181.30	177.96	743
2023-04-17	177.00	180.40	176.60	179.70	176.38	1,479
2023-04-14	174.60	175.90	174.00	175.00	171.77	693
2023-04-13	174.30	174.30	172.30	174.30	171.08	548
2023-04-12	172.60	174.60	172.60	173.70	170.50	718
2023-04-11	176.10	176.20	172.00	172.10	168.93	534
2023-04-06	178.50	179.00	175.10	175.60	172.36	1,101
2023-04-05	179.60	180.50	177.60	178.30	175.01	1,480

← NewerPage 15 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.