Salesforce.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	178.90	181.80	178.20	180.50	177.17	1,086
2023-04-03	185.00	185.00	180.70	180.80	177.46	3,054
2023-03-31	179.66	183.32	179.52	182.78	179.41	5,541
2023-03-30	180.28	181.28	179.62	181.22	177.88	1,740
2023-03-29	178.68	179.52	177.80	179.46	176.15	2,263
2023-03-28	177.18	177.68	175.36	177.50	174.23	576
2023-03-27	177.04	179.74	174.30	176.14	172.89	3,469
2023-03-24	173.80	175.38	172.80	174.84	171.61	710
2023-03-23	171.78	173.88	171.02	173.24	170.04	1,513
2023-03-22	174.72	176.00	172.84	174.46	171.24	3,255
2023-03-21	172.68	173.60	171.90	173.28	170.08	1,555
2023-03-20	172.18	173.08	170.88	171.50	168.34	1,689
2023-03-17	175.70	177.38	173.58	174.64	171.42	2,555
2023-03-16	172.96	176.54	171.90	174.96	171.73	594
2023-03-15	170.40	172.48	168.22	170.80	167.65	2,757
2023-03-14	165.00	172.16	164.28	171.02	167.86	1,494
2023-03-13	164.70	164.70	159.42	162.62	159.62	2,013
2023-03-10	168.40	168.80	164.42	167.56	164.47	1,538
2023-03-09	172.32	173.54	171.50	172.96	169.77	2,126
2023-03-08	174.14	175.10	172.98	172.98	169.79	651
2023-03-07	176.00	176.00	172.20	173.76	170.55	1,622
2023-03-06	175.36	176.58	174.02	175.62	172.38	2,130
2023-03-03	175.12	178.22	174.18	174.94	171.71	2,424
2023-03-02	179.62	183.92	176.06	177.20	173.93	23,225
2023-03-01	153.98	155.80	153.28	154.50	151.65	2,445
2023-02-28	154.08	154.62	153.00	154.32	151.47	356
2023-02-27	154.24	155.68	153.66	153.66	150.83	1,683
2023-02-24	154.98	154.98	151.58	152.50	149.69	1,341
2023-02-23	154.34	156.60	153.48	153.48	150.65	1,416
2023-02-22	152.56	154.56	150.04	153.70	150.86	1,580
2023-02-21	155.60	155.60	152.48	152.48	149.67	1,672
2023-02-20	153.54	164.48	153.38	155.12	152.26	3,615
2023-02-17	157.52	158.36	153.54	153.70	150.86	1,105
2023-02-16	159.80	160.10	157.20	159.24	156.30	1,196
2023-02-15	157.98	159.02	157.02	158.42	155.50	2,236
2023-02-14	159.00	160.32	154.78	157.42	154.52	2,064
2023-02-13	156.28	158.90	155.30	158.66	155.73	1,266
2023-02-10	159.14	159.14	155.00	155.78	152.91	4,091
2023-02-09	159.32	162.50	159.32	160.94	157.97	1,427
2023-02-08	158.68	159.66	157.98	158.50	155.58	3,083
2023-02-07	157.32	158.50	156.56	157.40	154.50	1,095
2023-02-06	158.18	159.14	156.00	158.72	155.79	2,890
2023-02-03	157.40	160.28	156.96	159.86	156.91	3,530
2023-02-02	155.70	162.40	155.70	160.86	157.89	4,353
2023-02-01	153.98	155.00	153.06	154.48	151.63	1,260
2023-01-31	151.20	153.26	150.56	153.26	150.43	2,609
2023-01-30	150.44	152.10	148.14	152.10	149.29	3,623
2023-01-27	150.30	153.36	149.26	152.86	150.04	3,312
2023-01-26	143.12	148.48	143.06	146.94	144.23	2,862
2023-01-25	142.00	142.00	137.86	140.70	138.10	2,282
2023-01-24	143.48	145.56	141.60	143.98	141.32	3,130
2023-01-23	143.52	146.12	141.44	144.08	141.42	18,281
2023-01-20	135.62	137.76	133.06	137.72	135.18	2,274
2023-01-19	134.32	134.36	132.22	133.68	131.21	2,830
2023-01-18	136.72	137.78	135.42	135.52	133.02	2,160
2023-01-17	137.94	137.94	135.48	136.54	134.02	1,961
2023-01-16	137.62	138.36	137.10	137.76	135.22	804
2023-01-13	137.20	138.06	135.36	136.52	134.00	4,652
2023-01-12	134.88	136.24	133.48	135.84	133.33	1,783
2023-01-11	137.00	137.98	132.74	136.42	133.90	14,179

← NewerPage 16 of 22 · 1,275 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.