Salesforce.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	221.10	223.30	219.85	220.95	219.10	2,107
2025-11-04	224.70	225.35	221.80	221.80	219.95	6,201
2025-11-03	225.65	227.05	221.65	223.75	221.88	4,089
2025-10-31	222.35	223.45	219.15	223.30	221.43	2,504
2025-10-30	216.10	223.70	215.00	223.15	221.29	1,890
2025-10-29	219.15	219.15	214.30	216.95	215.14	2,445
2025-10-28	219.80	221.85	219.00	221.10	219.25	1,618
2025-10-27	221.90	222.35	219.40	219.60	217.76	5,439
2025-10-24	220.70	221.65	219.60	219.65	217.81	3,441
2025-10-23	222.15	222.85	220.10	221.05	219.20	4,560
2025-10-22	226.40	228.25	223.20	223.65	221.78	5,050
2025-10-21	218.65	229.20	218.00	229.05	227.14	5,368
2025-10-20	209.85	217.45	209.60	217.45	215.63	4,170
2025-10-17	212.05	213.95	205.00	209.70	207.95	9,995
2025-10-16	211.15	220.00	210.55	212.10	210.33	18,444
2025-10-15	207.70	209.30	204.40	205.55	203.83	2,877
2025-10-14	212.00	218.25	208.35	210.55	208.79	10,187
2025-10-13	209.15	212.00	209.15	211.60	209.83	1,044
2025-10-10	211.75	215.00	207.95	207.95	206.21	3,423
2025-10-09	208.30	210.60	204.50	210.60	208.84	9,424
2025-10-08	206.80	207.65	202.85	207.05	205.32	2,779
2025-10-07	210.65	212.00	204.30	204.55	202.84	3,543
2025-10-06	205.70	206.65	201.40	203.50	201.80	9,969
2025-10-03	204.00	206.00	202.10	205.10	203.39	2,315
2025-10-02	201.35	203.25	199.28	202.25	200.56	14,672
2025-10-01	200.95	205.75	200.35	201.80	200.11	3,198
2025-09-30	208.60	209.05	200.80	203.05	201.35	2,100
2025-09-29	208.55	208.70	207.20	207.20	205.47	2,054
2025-09-26	206.30	207.65	206.00	207.65	205.91	754
2025-09-25	209.55	209.70	206.75	206.95	205.22	1,568
2025-09-24	207.70	211.75	207.60	209.00	207.25	2,708
2025-09-23	212.30	212.35	209.65	209.80	208.05	1,524
2025-09-22	209.70	211.30	206.70	210.90	209.14	2,458
2025-09-19	208.40	209.95	207.00	207.85	206.11	2,884
2025-09-18	206.40	209.95	205.85	209.70	207.95	4,593
2025-09-17	202.10	204.30	201.35	203.45	201.75	4,550
2025-09-16	207.00	207.00	200.65	202.90	200.85	1,957
2025-09-15	207.05	208.10	204.85	205.90	203.82	2,856
2025-09-12	211.00	211.35	208.70	208.70	206.59	2,732
2025-09-11	208.65	210.35	207.85	208.75	206.64	2,916
2025-09-10	214.40	217.95	210.55	210.65	208.52	3,748
2025-09-09	214.20	217.40	214.00	216.45	214.26	2,017
2025-09-08	214.35	215.00	212.20	214.30	212.13	4,590
2025-09-05	209.60	213.25	208.40	213.15	210.99	3,761
2025-09-04	206.60	208.95	201.80	207.60	205.50	9,681
2025-09-03	218.10	219.15	214.85	216.80	214.60	2,700
2025-09-02	219.75	221.40	213.65	213.65	211.49	5,106
2025-09-01	218.95	221.80	218.50	221.80	219.55	1,686
2025-08-29	218.30	220.15	216.80	216.95	214.75	3,034
2025-08-28	216.00	217.40	215.00	217.10	214.90	4,000
2025-08-27	210.60	213.90	210.60	213.55	211.39	1,565
2025-08-26	212.45	213.05	208.55	208.85	206.74	1,682
2025-08-25	212.25	213.15	211.15	211.40	209.26	2,318
2025-08-22	210.00	213.05	210.00	211.15	209.01	3,536
2025-08-21	211.95	211.95	206.80	210.95	208.81	1,777
2025-08-20	211.10	211.70	209.95	211.70	209.56	1,131
2025-08-19	209.25	212.40	208.85	210.00	207.87	3,553
2025-08-18	207.50	208.35	204.80	207.70	205.60	5,737
2025-08-15	201.45	206.55	200.80	206.55	204.46	2,967
2025-08-14	203.90	204.30	200.20	200.80	198.77	4,507

← NewerPage 5 of 22 · 1,278 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.