Salesforce.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	138.64	143.98	138.64	143.34	143.09	15,782
2026-07-23	143.78	145.56	136.66	137.56	137.32	9,670
2026-07-22	150.00	150.60	144.60	144.70	144.45	7,672
2026-07-21	149.26	150.60	145.88	148.68	148.42	5,690
2026-07-20	149.16	150.32	146.50	150.16	149.90	9,112
2026-07-17	148.92	153.14	146.72	148.44	148.18	15,524
2026-07-16	146.34	148.52	146.34	148.52	148.26	5,816
2026-07-15	145.70	150.84	145.70	147.70	147.44	8,120
2026-07-14	148.80	148.96	140.16	147.42	147.16	20,317
2026-07-13	143.60	150.70	143.58	150.70	150.44	11,432
2026-07-10	142.30	145.44	142.30	142.56	142.31	5,796
2026-07-09	144.96	144.96	137.14	142.80	142.55	15,983
2026-07-08	148.82	148.82	144.60	145.22	144.97	8,486
2026-07-07	145.70	149.50	145.70	149.40	149.14	10,677
2026-07-06	145.36	145.92	141.72	145.60	145.34	13,741
2026-07-03	145.32	145.32	142.82	143.64	143.39	3,605
2026-07-02	143.76	145.14	141.42	144.40	144.15	23,502
2026-07-01	137.90	145.16	137.72	144.56	144.31	17,152
2026-06-30	139.06	139.06	135.02	135.92	135.68	9,911
2026-06-29	138.80	141.60	137.64	139.72	139.47	13,622
2026-06-26	132.76	137.46	132.34	137.46	137.22	11,990
2026-06-25	133.60	135.46	131.14	132.64	132.41	12,751
2026-06-24	135.16	138.30	132.98	136.70	136.46	10,592
2026-06-23	131.46	135.00	131.12	134.30	134.06	14,985
2026-06-22	132.84	134.34	129.76	129.76	129.53	15,156
2026-06-19	133.96	133.96	132.30	132.44	132.21	3,290
2026-06-18	136.00	136.22	130.62	132.44	132.21	16,511
2026-06-17	139.94	140.10	136.44	137.18	136.94	5,748
2026-06-16	142.92	143.36	139.76	140.10	139.85	11,233
2026-06-15	145.42	147.26	142.50	144.48	144.23	13,249
2026-06-12	144.02	144.62	139.64	142.46	142.21	15,712
2026-06-11	148.00	148.00	142.00	143.26	143.01	24,787
2026-06-10	150.76	151.88	147.22	150.72	150.07	19,047
2026-06-09	157.64	158.10	151.42	151.42	150.77	5,212
2026-06-08	160.06	160.88	157.72	158.14	157.46	6,077
2026-06-05	162.26	165.72	161.20	161.20	160.51	7,332
2026-06-04	162.82	168.40	162.72	164.28	163.57	19,752
2026-06-03	172.16	173.34	164.84	165.18	164.47	9,285
2026-06-02	178.62	179.20	168.50	169.26	168.53	20,209
2026-06-01	170.62	181.60	169.04	181.02	180.24	30,907
2026-05-29	153.22	164.70	152.00	164.70	163.99	15,942
2026-05-28	150.32	156.72	147.60	154.02	153.36	23,458
2026-05-27	154.26	157.48	152.32	155.94	155.27	10,302
2026-05-26	156.24	156.76	153.76	156.26	155.59	10,331
2026-05-25	156.78	156.78	155.22	155.92	155.25	1,695
2026-05-22	154.12	157.78	152.94	154.22	153.56	9,367
2026-05-21	152.18	152.64	148.58	150.78	150.13	17,275
2026-05-20	154.76	155.14	149.54	152.54	151.89	9,968
2026-05-19	154.76	161.26	154.76	156.82	156.15	13,420
2026-05-18	149.62	155.00	146.00	153.62	152.96	15,074
2026-05-15	144.10	149.96	143.76	149.94	149.30	10,080
2026-05-14	142.14	144.60	141.00	144.58	143.96	4,563
2026-05-13	146.28	146.96	142.26	142.26	141.65	5,693
2026-05-12	150.62	152.10	148.48	148.48	147.84	9,646
2026-05-11	153.76	154.66	151.34	151.34	150.69	5,976
2026-05-08	156.94	157.14	150.46	152.66	152.00	8,218
2026-05-07	154.36	159.96	154.20	159.52	158.84	4,402
2026-05-06	158.72	159.82	155.26	155.64	154.97	6,690
2026-05-05	159.32	160.08	155.00	158.16	157.48	3,509
2026-05-04	156.88	162.10	155.58	159.90	159.21	12,677

← NewerPage 2 of 22 · 1,277 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.