Salesforce.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	136.28	138.70	135.88	137.70	135.16	2,609
2023-01-09	132.30	136.86	130.98	136.86	134.34	2,600
2023-01-06	129.52	131.76	129.06	131.76	129.33	2,381
2023-01-05	130.00	132.06	128.40	128.72	126.35	3,230
2023-01-04	127.24	133.00	127.24	131.26	128.84	4,077
2023-01-03	125.98	129.12	125.88	126.64	124.30	2,609
2023-01-02	124.44	127.96	124.44	127.96	125.60	2,378
2022-12-30	123.86	123.86	122.20	123.06	120.79	1,596
2022-12-29	121.02	124.06	121.00	124.06	121.77	2,665
2022-12-28	123.00	123.00	121.66	121.98	119.73	2,294
2022-12-27	122.02	123.42	120.30	122.80	120.53	2,030
2022-12-23	121.60	122.66	120.66	120.98	118.75	1,729
2022-12-22	122.72	123.44	120.30	120.30	118.08	1,788
2022-12-21	122.28	124.38	121.14	124.38	122.09	1,052
2022-12-20	120.22	122.08	120.08	121.72	119.47	826
2022-12-19	121.02	122.00	120.00	120.82	118.59	1,987
2022-12-16	122.90	122.90	119.94	120.06	117.85	4,303
2022-12-15	126.38	126.38	123.00	123.68	121.40	2,702
2022-12-14	128.28	128.94	127.00	128.26	125.89	1,705
2022-12-13	126.00	131.04	126.00	128.72	126.35	6,215
2022-12-12	124.66	127.16	123.84	126.66	124.32	2,935
2022-12-09	123.98	125.44	122.20	125.44	123.13	1,884
2022-12-08	124.02	124.50	121.58	123.08	120.81	5,334
2022-12-07	127.14	128.20	123.88	123.88	121.59	2,787
2022-12-06	127.98	128.48	124.86	126.78	124.44	4,914
2022-12-05	136.50	137.20	133.00	133.00	130.55	4,590
2022-12-02	138.00	139.20	136.66	136.66	134.14	4,452
2022-12-01	143.78	144.40	136.00	137.46	134.92	14,079
2022-11-30	147.60	148.14	145.14	147.30	144.58	763
2022-11-29	149.00	149.44	146.84	146.84	144.13	923
2022-11-28	145.60	148.54	144.86	148.36	145.62	613
2022-11-25	146.64	148.08	145.34	147.44	144.72	937
2022-11-24	147.44	149.00	145.10	146.96	144.25	452
2022-11-23	142.72	146.42	142.72	146.22	143.52	3,945
2022-11-22	141.30	142.76	140.00	142.10	139.48	850
2022-11-21	142.50	144.00	140.52	141.32	138.71	3,166
2022-11-18	144.86	147.28	140.66	142.36	139.73	1,701
2022-11-17	149.60	149.82	143.80	144.98	142.31	2,142
2022-11-16	157.46	157.46	148.70	149.56	146.80	1,567
2022-11-15	153.72	158.56	153.26	157.34	154.44	2,672
2022-11-14	152.96	152.96	150.28	152.36	149.55	1,260
2022-11-11	153.52	154.90	151.98	152.20	149.39	2,611
2022-11-10	142.98	152.20	142.68	152.20	149.39	1,739
2022-11-09	145.96	147.26	143.86	143.86	141.21	580
2022-11-08	145.66	149.30	144.76	149.30	146.55	642
2022-11-07	140.50	142.90	139.04	142.80	140.17	1,440
2022-11-04	151.16	151.44	137.94	139.54	136.97	3,940
2022-11-03	153.44	158.12	150.70	152.08	149.27	1,555
2022-11-02	162.42	162.44	154.60	154.90	152.04	488
2022-11-01	165.40	166.72	162.96	162.96	159.95	732
2022-10-31	163.48	165.06	161.44	165.06	162.01	856
2022-10-28	159.88	161.66	157.52	161.60	158.62	1,305
2022-10-27	162.46	163.96	161.30	161.74	158.76	566
2022-10-26	162.80	162.92	159.04	162.76	159.76	1,510
2022-10-25	163.12	165.12	163.00	165.12	162.07	655
2022-10-24	163.58	165.20	160.90	162.74	159.74	1,821
2022-10-21	161.80	161.80	159.18	160.00	157.05	522
2022-10-20	155.30	163.68	155.30	163.04	160.03	1,844
2022-10-19	157.50	158.46	154.26	158.08	155.16	1,179
2022-10-18	151.72	160.86	151.64	155.18	152.32	5,128

← NewerPage 17 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.