Salesforce.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	168.22	168.90	165.96	167.52	164.43	1,708
2022-04-29	177.10	177.10	172.42	172.90	169.71	1,497
2022-04-28	170.16	173.58	168.60	171.90	168.73	2,719
2022-04-27	161.02	167.14	159.88	167.14	164.06	2,523
2022-04-26	163.70	163.86	157.24	157.64	154.73	2,592
2022-04-25	158.48	162.20	157.32	160.46	157.50	3,556
2022-04-22	164.68	165.44	161.50	162.30	159.31	2,613
2022-04-21	173.20	173.76	169.48	169.48	166.35	2,511
2022-04-20	175.40	177.68	172.36	172.86	169.67	1,424
2022-04-19	174.14	177.24	172.32	177.24	173.97	3,142
2022-04-14	180.06	180.86	178.06	178.42	175.13	1,147
2022-04-13	182.00	182.00	175.00	179.78	176.46	4,806
2022-04-12	180.00	183.60	179.70	183.32	179.94	1,207
2022-04-11	180.68	180.80	176.90	178.68	175.38	3,851
2022-04-08	185.28	185.94	181.88	183.04	179.66	1,609
2022-04-07	183.96	186.42	182.22	182.96	179.58	2,883
2022-04-06	192.82	192.82	182.42	182.94	179.57	4,347
2022-04-05	199.78	200.15	192.22	192.96	189.40	3,347
2022-04-04	192.54	200.55	191.60	197.98	194.33	1,441
2022-04-01	192.66	193.86	190.48	190.48	186.97	965
2022-03-31	193.22	195.42	192.24	193.86	190.28	1,398
2022-03-30	197.82	200.40	193.60	194.22	190.64	2,241
2022-03-29	197.38	198.64	195.00	197.56	193.92	1,352
2022-03-28	193.08	195.42	191.16	191.66	188.12	1,142
2022-03-25	194.50	195.34	190.06	190.84	187.32	1,426
2022-03-24	193.08	193.72	191.60	192.98	189.42	2,624
2022-03-23	198.02	198.28	190.00	192.18	188.63	1,212
2022-03-22	195.10	200.20	193.86	198.80	195.13	1,703
2022-03-21	197.76	198.62	191.10	193.48	189.91	4,018
2022-03-18	189.38	194.72	188.92	194.72	191.13	1,253
2022-03-17	187.42	188.14	183.34	185.88	182.45	1,771
2022-03-16	181.30	186.74	180.12	183.34	179.96	5,600
2022-03-15	175.12	181.20	174.34	177.86	174.58	4,420
2022-03-14	182.50	183.10	179.04	179.04	175.74	2,967
2022-03-11	181.52	186.34	181.52	183.30	179.92	2,327
2022-03-10	183.46	185.02	179.42	179.92	176.60	2,973
2022-03-09	178.90	185.32	177.52	184.52	181.12	4,032
2022-03-08	178.98	182.04	174.80	174.80	171.58	5,439
2022-03-07	182.98	187.38	181.02	185.56	182.14	5,478
2022-03-04	184.22	187.46	182.94	182.94	179.57	2,186
2022-03-03	188.24	190.96	185.70	186.00	182.57	1,850
2022-03-02	192.80	197.00	181.98	186.44	183.00	8,858
2022-03-01	191.38	192.50	188.42	188.56	185.08	3,575
2022-02-28	183.50	188.10	182.02	187.84	184.37	2,012
2022-02-25	180.80	185.50	179.94	183.36	179.98	2,818
2022-02-24	165.00	177.42	161.78	175.90	172.65	12,863
2022-02-23	173.86	175.56	171.00	171.70	168.53	2,361
2022-02-22	167.00	177.70	167.00	173.06	169.87	4,468
2022-02-21	173.62	176.22	171.28	172.00	168.83	2,859
2022-02-18	176.90	178.44	173.88	174.62	171.40	4,987
2022-02-17	185.90	185.90	179.52	179.78	176.46	3,126
2022-02-16	188.58	188.60	183.56	184.28	180.88	1,911
2022-02-15	182.40	186.64	182.40	186.08	182.65	2,619
2022-02-14	182.30	185.58	175.00	185.08	181.67	4,709
2022-02-11	190.44	192.26	186.80	186.80	183.35	2,494
2022-02-10	194.78	197.00	190.70	191.30	187.77	9,286
2022-02-09	191.80	193.30	189.14	193.14	189.58	2,543
2022-02-08	190.90	190.90	186.32	189.14	185.65	2,305
2022-02-07	191.80	193.28	191.00	191.08	187.55	1,188
2022-02-04	189.80	190.38	184.06	190.06	186.55	7,484

← NewerPage 20 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.