Salesforce.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	153.62	153.80	148.44	150.62	149.97	5,849
2026-04-29	155.70	155.70	152.24	153.76	153.10	3,527
2026-04-28	154.46	156.90	154.02	155.80	155.13	6,585
2026-04-27	151.96	156.80	150.66	155.22	154.55	9,273
2026-04-24	150.46	151.80	148.14	149.78	149.14	8,717
2026-04-23	155.92	156.64	147.40	147.86	147.23	14,934
2026-04-22	161.86	162.32	160.04	162.18	161.48	13,819
2026-04-21	159.16	163.50	156.74	161.76	161.07	3,501
2026-04-20	154.04	160.00	153.70	157.18	156.51	4,290
2026-04-17	154.74	158.70	154.18	156.32	155.65	11,192
2026-04-16	152.72	156.06	151.84	153.14	152.48	9,270
2026-04-15	145.98	150.34	145.90	150.22	149.58	6,235
2026-04-14	146.94	149.58	146.24	147.16	146.53	16,206
2026-04-13	140.54	147.00	140.44	147.00	146.37	4,947
2026-04-10	146.16	146.28	140.08	140.08	139.48	11,837
2026-04-09	151.44	151.72	143.94	144.70	144.08	9,603
2026-04-08	166.84	166.92	155.62	156.16	155.11	4,048
2026-04-07	160.22	161.12	157.56	158.66	157.59	2,479
2026-04-02	159.42	161.86	157.72	161.26	160.17	2,247
2026-04-01	162.92	162.92	157.78	161.10	160.02	5,995
2026-03-31	162.38	163.02	158.76	162.58	161.49	1,551
2026-03-30	155.74	160.80	155.74	160.80	159.72	2,740
2026-03-27	160.88	160.88	156.00	156.58	155.53	7,199
2026-03-26	157.24	162.24	155.98	160.02	158.94	4,324
2026-03-25	158.92	160.66	155.70	156.74	155.68	6,137
2026-03-24	167.14	167.80	158.54	159.52	158.45	9,950
2026-03-23	168.06	172.40	165.86	167.26	166.13	8,482
2026-03-20	169.40	169.40	164.70	168.02	166.89	5,815
2026-03-19	169.02	174.00	168.26	168.50	167.37	5,744
2026-03-18	170.88	170.96	167.88	168.30	167.17	7,493
2026-03-17	172.14	174.90	170.30	170.30	169.15	1,845
2026-03-16	170.04	172.70	168.36	171.74	170.58	6,549
2026-03-13	171.96	174.40	168.06	169.34	168.20	3,901
2026-03-12	168.06	176.42	167.24	173.42	172.25	10,839
2026-03-11	168.00	172.00	165.96	166.40	165.28	3,819
2026-03-10	170.72	172.48	164.30	170.26	169.11	15,573
2026-03-09	172.52	174.86	170.94	170.94	169.79	3,966
2026-03-06	174.62	175.30	170.92	173.28	172.11	4,726
2026-03-05	167.36	175.72	166.00	174.44	173.27	9,314
2026-03-04	169.48	170.36	165.68	168.08	166.95	8,750
2026-03-03	163.26	168.10	161.52	168.10	166.97	7,921
2026-03-02	162.42	166.94	161.84	164.28	163.17	8,474
2026-02-27	166.16	166.62	160.98	163.20	162.10	12,307
2026-02-26	156.00	169.26	155.80	166.42	165.30	22,286
2026-02-25	155.94	162.10	155.32	160.82	159.74	17,227
2026-02-24	151.24	160.00	149.94	156.98	155.92	8,595
2026-02-23	155.80	156.36	148.18	148.18	147.18	16,284
2026-02-20	158.56	162.36	155.98	159.30	158.23	4,372
2026-02-19	160.00	160.00	156.80	157.28	156.22	1,620
2026-02-18	156.42	158.56	154.00	157.46	156.40	9,665
2026-02-17	159.80	162.58	155.12	156.54	155.49	21,912
2026-02-16	161.58	162.44	160.14	161.92	160.83	6,281
2026-02-13	155.50	162.96	155.22	160.42	159.34	8,707
2026-02-12	156.76	157.40	153.00	153.12	152.09	10,014
2026-02-11	163.48	164.12	154.48	154.48	153.44	15,117
2026-02-10	163.50	167.10	157.40	165.12	164.01	37,751
2026-02-09	162.00	163.60	156.44	163.60	162.50	7,684
2026-02-06	162.10	164.00	158.46	161.44	160.35	7,064
2026-02-05	168.04	170.10	162.20	163.12	162.02	11,439
2026-02-04	166.84	168.04	158.76	167.30	166.17	23,480

← NewerPage 3 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.