Salesforce.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	189.80	190.38	184.06	190.06	186.55	7,484
2022-02-03	196.78	197.72	187.06	187.06	183.61	7,595
2022-02-02	206.60	207.80	199.98	199.98	196.29	2,324
2022-02-01	207.65	208.30	201.05	204.25	200.48	3,878
2022-01-31	199.90	203.70	198.54	203.35	199.60	3,687
2022-01-28	193.78	198.36	188.78	197.76	194.11	5,169
2022-01-27	188.98	199.68	187.06	196.28	192.66	5,230
2022-01-26	193.58	197.42	191.90	192.96	189.40	3,909
2022-01-25	194.32	198.00	192.16	192.78	189.22	5,369
2022-01-24	193.98	194.52	186.16	186.16	182.73	13,049
2022-01-21	195.98	197.54	192.52	196.98	193.35	5,421
2022-01-20	200.80	203.65	199.72	202.90	199.16	3,448
2022-01-19	197.46	204.75	196.50	200.95	197.24	3,617
2022-01-18	201.40	202.70	198.50	200.25	196.56	3,240
2022-01-17	201.05	203.50	201.05	201.40	197.68	989
2022-01-14	200.05	203.45	196.88	201.80	198.08	4,638
2022-01-13	207.85	208.30	201.10	202.75	199.01	3,535
2022-01-12	207.65	209.30	206.30	208.25	204.41	2,903
2022-01-11	202.45	206.80	201.75	206.80	202.98	3,601
2022-01-10	202.25	202.25	193.50	196.40	192.78	5,861
2022-01-07	203.45	205.00	199.60	201.55	197.83	5,252
2022-01-06	201.70	206.60	200.70	204.40	200.63	6,861
2022-01-05	216.15	216.15	203.65	207.95	204.11	8,589
2022-01-04	227.30	228.05	218.30	218.60	214.57	2,840
2022-01-03	225.80	226.00	220.35	223.70	219.57	4,235
2021-12-30	225.00	226.10	225.00	225.25	221.09	495
2021-12-29	227.30	227.40	222.80	224.40	220.26	2,539
2021-12-28	228.40	230.05	226.00	226.00	221.83	2,117
2021-12-27	224.35	226.70	222.85	225.70	221.54	2,604
2021-12-23	223.75	224.50	220.80	223.05	218.94	2,372
2021-12-22	223.95	224.50	220.95	223.10	218.98	1,495
2021-12-21	220.55	221.85	217.60	220.40	216.33	2,511
2021-12-20	222.00	222.25	219.05	219.55	215.50	3,168
2021-12-17	223.40	225.15	218.70	223.75	219.62	4,905
2021-12-16	232.30	233.15	225.30	225.30	221.14	5,667
2021-12-15	228.25	228.40	225.40	225.45	221.29	2,364
2021-12-14	236.80	236.80	227.40	228.20	223.99	2,883
2021-12-13	236.15	239.35	235.80	236.00	231.65	1,902
2021-12-10	234.50	239.45	233.75	234.90	230.57	3,017
2021-12-09	235.10	236.10	233.30	235.75	231.40	1,366
2021-12-08	237.75	238.25	234.05	234.50	230.17	3,102
2021-12-07	231.00	240.00	231.00	237.40	233.02	5,487
2021-12-06	229.75	230.00	222.30	227.05	222.86	4,965
2021-12-03	233.05	233.05	223.20	224.40	220.26	6,534
2021-12-02	226.45	230.10	222.65	229.00	224.78	12,673
2021-12-01	236.75	242.95	230.75	235.65	231.30	21,322
2021-11-30	261.10	262.65	254.40	254.65	249.95	3,854
2021-11-29	254.40	260.20	253.00	260.20	255.40	2,246
2021-11-26	254.25	254.70	251.75	253.35	248.68	8,176
2021-11-25	258.25	258.95	258.00	258.80	254.03	2,101
2021-11-24	259.20	259.55	253.50	256.60	251.87	3,831
2021-11-23	262.55	263.95	257.40	257.40	252.65	4,557
2021-11-22	268.95	270.75	265.70	266.80	261.88	5,116
2021-11-19	267.30	270.40	267.20	269.65	264.68	1,287
2021-11-18	273.20	273.50	263.90	268.00	263.06	2,030
2021-11-17	271.55	273.60	271.20	272.55	267.52	716
2021-11-16	269.45	270.50	268.35	270.30	265.31	2,229
2021-11-15	268.25	269.60	265.90	268.30	263.35	1,462
2021-11-12	265.15	268.00	263.75	265.15	260.26	2,140
2021-11-11	262.45	266.40	260.00	266.40	261.49	1,348

← NewerPage 21 of 22 · 1,280 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.