Salesforce.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	199.26	201.00	196.26	200.40	198.37	2,812
2025-08-12	201.05	201.50	194.64	199.04	197.02	3,567
2025-08-11	206.55	208.10	204.55	204.75	202.68	1,922
2025-08-08	207.80	208.00	204.75	204.95	202.87	1,865
2025-08-07	213.75	217.20	209.65	209.65	207.53	1,949
2025-08-06	215.25	215.75	212.45	213.35	211.19	1,912
2025-08-05	219.65	219.95	215.35	216.10	213.91	1,229
2025-08-04	217.45	218.90	216.60	218.55	216.34	1,353
2025-08-01	226.75	226.75	217.25	217.90	215.69	2,706
2025-07-31	231.10	233.60	227.55	228.35	226.04	1,186
2025-07-30	232.15	233.20	230.90	232.80	230.44	1,382
2025-07-29	234.15	237.25	232.90	232.90	230.54	2,406
2025-07-28	231.30	231.60	230.25	231.40	229.06	1,452
2025-07-25	227.95	231.10	227.60	229.75	227.42	697
2025-07-24	228.00	229.15	226.25	226.50	224.21	899
2025-07-23	224.95	227.85	224.00	227.85	225.54	616
2025-07-22	224.50	227.45	224.00	224.50	222.23	1,004
2025-07-21	225.80	226.75	224.35	224.55	222.28	985
2025-07-18	224.35	224.35	222.65	222.85	220.59	1,718
2025-07-17	222.95	224.00	222.00	223.85	221.58	1,167
2025-07-16	221.10	223.45	218.45	218.45	216.24	1,735
2025-07-15	223.75	224.10	222.05	223.55	221.29	1,277
2025-07-14	220.35	224.25	219.00	222.90	220.64	4,905
2025-07-11	225.50	225.90	221.60	221.90	219.65	1,323
2025-07-10	230.35	231.30	226.25	229.20	226.88	1,513
2025-07-09	233.90	235.45	231.00	231.30	228.96	2,927
2025-07-08	229.90	236.50	229.70	234.25	231.88	2,090
2025-07-07	231.00	233.30	230.45	230.80	228.46	1,851
2025-07-04	231.95	232.20	229.75	231.85	229.50	1,153
2025-07-03	228.00	233.35	227.90	233.35	230.99	2,230
2025-07-02	231.75	231.90	225.85	226.90	224.60	4,279
2025-07-01	233.00	233.00	229.30	231.95	229.60	4,360
2025-06-30	233.95	235.30	232.20	232.20	229.85	773
2025-06-27	230.00	233.05	230.00	232.35	230.00	1,608
2025-06-26	230.70	230.70	226.50	229.20	226.88	2,502
2025-06-25	234.85	235.70	231.00	231.25	228.91	1,503
2025-06-24	229.10	233.25	228.75	233.25	230.89	3,787
2025-06-23	225.85	229.35	225.75	227.85	225.54	2,451
2025-06-20	224.65	227.95	224.05	227.70	225.39	1,668
2025-06-19	225.70	225.70	223.75	225.00	222.72	750
2025-06-18	228.05	230.20	226.35	226.50	224.21	1,429
2025-06-17	225.80	234.25	225.80	231.70	229.00	3,331
2025-06-16	225.00	227.45	224.35	226.90	224.25	1,601
2025-06-13	228.65	230.35	226.15	226.85	224.20	4,049
2025-06-12	231.70	232.30	227.10	231.50	228.80	8,178
2025-06-11	235.95	235.95	233.30	234.00	231.27	1,371
2025-06-10	239.35	239.40	236.80	238.40	235.62	1,107
2025-06-09	239.70	241.35	237.00	239.10	236.31	2,304
2025-06-06	234.60	239.10	234.55	238.80	236.01	3,034
2025-06-05	231.05	234.10	229.55	234.10	231.37	5,030
2025-06-04	232.80	233.60	229.70	230.80	228.11	3,594
2025-06-03	228.40	232.10	227.55	231.60	228.90	4,429
2025-06-02	231.25	232.30	226.70	229.35	226.67	4,464
2025-05-30	234.10	237.90	231.45	232.90	230.18	4,753
2025-05-29	250.05	250.60	225.00	228.70	226.03	18,162
2025-05-28	245.35	245.90	242.00	243.50	240.66	2,154
2025-05-27	243.95	247.50	237.95	243.35	240.51	6,651
2025-05-26	245.55	245.55	242.10	243.40	240.56	993
2025-05-23	249.10	250.15	243.55	246.55	243.67	3,189
2025-05-22	249.75	252.75	249.15	252.65	249.70	1,631

← NewerPage 6 of 22 · 1,275 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.