Salesforce.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	148.22	152.10	146.66	150.46	147.68	1,064
2022-10-14	149.00	151.16	147.46	148.64	145.90	1,127
2022-10-13	146.50	147.58	143.42	146.74	144.03	282
2022-10-12	148.00	148.60	144.42	145.94	143.25	742
2022-10-11	149.94	152.70	144.16	146.42	143.72	565
2022-10-10	152.86	155.76	150.94	150.94	148.16	425
2022-10-07	158.00	159.12	154.76	154.76	151.90	953
2022-10-06	159.00	160.20	156.48	158.82	155.89	603
2022-10-05	155.04	156.68	154.60	156.04	153.16	853
2022-10-04	152.54	156.98	152.54	156.48	153.59	528
2022-10-03	147.48	149.06	145.16	149.04	146.29	754
2022-09-30	150.02	152.70	149.66	150.22	147.45	3,156
2022-09-29	154.32	154.32	149.52	150.70	147.92	783
2022-09-28	154.00	155.00	151.68	154.20	151.36	2,127
2022-09-27	154.00	155.50	153.28	153.88	151.04	1,223
2022-09-26	150.82	154.06	150.70	152.82	150.00	1,651
2022-09-23	151.86	153.66	148.86	150.62	147.84	2,406
2022-09-22	150.98	154.80	150.98	152.34	149.53	3,692
2022-09-21	151.00	153.38	151.00	153.06	150.24	1,561
2022-09-20	151.88	152.66	150.00	151.44	148.65	508
2022-09-19	150.62	153.48	149.94	151.08	148.29	1,018
2022-09-16	153.78	153.80	150.18	150.56	147.78	1,261
2022-09-15	161.68	161.68	154.70	156.62	153.73	710
2022-09-14	159.38	160.76	158.12	160.52	157.56	1,817
2022-09-13	164.80	164.80	158.26	159.38	156.44	745
2022-09-12	160.18	162.34	160.18	161.66	158.68	2,258
2022-09-09	155.52	160.80	155.52	160.80	157.83	869
2022-09-08	153.96	157.40	153.24	156.96	154.06	764
2022-09-07	154.82	154.82	152.48	152.48	149.67	546
2022-09-06	156.46	158.04	153.02	154.72	151.87	1,177
2022-09-05	156.06	156.06	152.00	154.08	151.24	370
2022-09-02	153.24	157.52	152.12	157.52	154.61	1,569
2022-09-01	154.98	155.40	152.06	152.66	149.84	2,355
2022-08-31	159.48	162.26	156.34	156.72	153.83	1,420
2022-08-30	162.58	164.46	158.80	159.34	156.40	3,302
2022-08-29	163.06	166.60	162.46	162.56	159.56	4,402
2022-08-26	174.18	175.00	168.56	169.06	165.94	3,438
2022-08-25	169.98	170.00	166.00	168.80	165.69	10,049
2022-08-24	175.56	181.20	175.00	180.40	177.07	6,592
2022-08-23	177.34	180.94	175.78	175.96	172.71	1,622
2022-08-22	182.48	182.48	177.82	178.60	175.31	1,555
2022-08-19	184.02	185.30	181.00	181.38	178.03	2,147
2022-08-18	183.02	186.84	182.90	186.00	182.57	1,151
2022-08-17	185.18	186.40	183.52	184.02	180.63	686
2022-08-16	188.00	188.50	184.00	185.82	182.39	823
2022-08-15	185.78	187.20	184.44	186.70	183.26	1,531
2022-08-12	181.62	183.00	181.40	183.00	179.62	1,300
2022-08-11	183.72	185.80	182.46	182.46	179.09	3,764
2022-08-10	179.24	182.36	178.42	182.36	179.00	655
2022-08-09	185.88	185.88	176.66	178.24	174.95	1,383
2022-08-08	188.98	190.36	186.62	187.72	184.26	830
2022-08-05	187.22	187.98	183.88	185.68	182.25	2,067
2022-08-04	186.48	188.24	184.52	184.60	181.19	1,304
2022-08-03	181.78	187.34	180.34	187.04	183.59	645
2022-08-02	178.30	179.16	177.10	179.10	175.80	364
2022-08-01	179.68	180.12	176.18	179.04	175.74	767
2022-07-29	181.52	181.52	177.62	177.62	174.34	951
2022-07-28	173.70	178.68	171.14	178.68	175.38	1,690
2022-07-27	171.00	175.46	169.92	175.46	172.22	754
2022-07-26	173.30	174.40	170.56	170.56	167.41	820

← NewerPage 18 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.