Salesforce.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	179.38	179.74	172.58	173.78	170.57	1,144
2022-07-22	180.46	182.68	178.92	178.92	175.62	2,955
2022-07-21	179.00	180.20	177.14	180.20	176.88	1,671
2022-07-20	170.78	178.94	170.00	178.94	175.64	927
2022-07-19	166.70	168.14	163.98	168.14	165.04	1,100
2022-07-18	167.96	168.64	166.52	168.22	165.12	1,282
2022-07-15	161.08	165.48	160.26	164.80	161.76	929
2022-07-14	162.98	162.98	158.00	159.48	156.54	1,594
2022-07-13	165.66	167.62	161.32	163.40	160.39	1,773
2022-07-12	172.00	173.48	163.96	166.20	163.13	1,450
2022-07-11	171.16	173.44	169.94	173.20	170.00	497
2022-07-08	172.00	174.42	171.58	172.80	169.61	549
2022-07-07	169.16	172.80	169.16	171.62	168.45	760
2022-07-06	167.20	171.16	167.08	168.78	165.67	2,569
2022-07-05	162.74	164.14	160.54	163.82	160.80	931
2022-07-04	161.00	161.00	158.94	158.94	156.01	93
2022-07-01	155.96	161.80	155.20	160.60	157.64	1,004
2022-06-30	161.16	162.04	155.00	157.14	154.24	2,332
2022-06-29	164.90	164.94	162.00	163.40	160.39	1,005
2022-06-28	171.64	172.92	167.52	167.52	164.43	528
2022-06-27	176.56	177.36	171.26	172.66	169.47	1,160
2022-06-24	166.00	173.58	165.50	173.58	170.38	2,075
2022-06-23	158.56	163.74	157.84	163.38	160.37	1,116
2022-06-22	157.36	160.62	154.32	160.62	157.66	795
2022-06-21	157.94	160.30	156.82	158.80	155.87	818
2022-06-20	156.08	158.14	155.42	157.10	154.20	2,293
2022-06-17	152.24	157.48	148.00	156.62	153.73	1,228
2022-06-16	160.50	160.50	153.16	153.56	150.73	2,154
2022-06-15	157.34	161.40	157.32	160.66	157.70	1,840
2022-06-14	161.32	161.88	156.48	158.08	155.16	2,521
2022-06-13	166.82	166.82	160.56	161.78	158.80	3,033
2022-06-10	176.10	177.12	168.88	169.10	165.98	3,201
2022-06-09	176.32	180.30	175.00	180.24	176.91	1,687
2022-06-08	174.78	176.08	172.88	175.10	171.87	607
2022-06-07	170.00	175.04	168.26	174.78	171.56	647
2022-06-06	173.52	177.34	172.80	173.10	169.91	1,453
2022-06-03	175.88	175.88	171.42	172.72	169.53	2,993
2022-06-02	165.50	169.34	163.22	169.20	166.08	5,137
2022-06-01	162.30	171.84	159.96	167.38	164.29	6,294
2022-05-31	154.98	155.50	149.00	151.84	149.04	3,608
2022-05-30	156.20	157.08	154.26	157.08	154.18	3,300
2022-05-27	148.94	152.40	148.52	152.40	149.59	1,151
2022-05-26	148.00	150.60	147.52	149.88	147.11	554
2022-05-25	147.00	150.78	145.90	147.76	145.03	1,292
2022-05-24	147.50	147.70	144.58	144.64	141.97	1,095
2022-05-23	152.32	153.00	147.20	150.04	147.27	1,180
2022-05-20	148.78	152.02	147.56	147.82	145.09	1,975
2022-05-19	149.00	149.54	146.88	148.94	146.19	4,403
2022-05-18	156.00	156.00	152.06	152.36	149.55	705
2022-05-17	158.98	160.56	150.84	153.56	150.73	2,301
2022-05-16	159.90	160.46	156.78	156.96	154.06	973
2022-05-13	155.58	161.48	155.58	160.54	157.58	2,495
2022-05-12	152.94	159.72	149.90	158.84	155.91	3,956
2022-05-11	159.98	162.06	155.22	157.90	154.99	2,045
2022-05-10	157.20	160.00	156.08	157.12	154.22	2,482
2022-05-09	160.12	161.18	155.64	157.60	154.69	2,745
2022-05-06	164.30	164.30	156.58	160.70	157.74	2,160
2022-05-05	174.78	175.20	163.52	164.20	161.17	806
2022-05-04	170.38	170.38	165.68	166.28	163.21	993
2022-05-03	169.98	169.98	166.90	168.90	165.78	750

← NewerPage 19 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.