Salesforce.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	253.70	254.00	250.10	252.75	249.80	1,720
2025-05-20	255.50	256.45	254.00	254.95	251.97	613
2025-05-19	256.80	257.35	254.80	256.95	253.95	2,398
2025-05-16	259.85	261.75	259.00	261.75	258.69	799
2025-05-15	259.00	260.50	257.30	260.25	257.21	1,817
2025-05-14	259.70	263.95	257.50	262.40	259.34	1,849
2025-05-13	258.70	263.30	258.70	261.40	258.35	4,148
2025-05-12	252.60	258.20	252.60	257.30	254.30	4,200
2025-05-09	249.90	250.40	244.85	246.15	243.28	1,524
2025-05-08	249.35	251.10	246.90	249.90	246.98	1,917
2025-05-07	242.55	243.65	241.30	243.65	240.81	1,715
2025-05-06	240.40	241.90	237.30	241.85	239.03	1,273
2025-05-05	242.40	243.40	239.15	242.55	239.72	2,296
2025-05-02	241.15	242.80	237.60	242.25	239.42	3,046
2025-04-30	235.00	235.20	231.55	234.80	232.06	1,567
2025-04-29	233.10	234.90	231.60	233.95	231.22	2,280
2025-04-28	236.70	237.25	232.45	232.45	229.74	2,169
2025-04-25	235.55	235.65	232.50	235.15	232.41	3,454
2025-04-24	226.40	231.15	224.00	230.45	227.76	2,563
2025-04-23	218.05	226.10	217.20	222.00	219.41	4,377
2025-04-22	208.10	209.80	205.50	209.50	207.05	3,206
2025-04-17	222.55	223.75	217.20	218.45	215.90	2,703
2025-04-16	221.00	225.75	220.00	225.65	223.02	1,597
2025-04-15	224.85	226.90	223.00	226.55	223.91	2,650
2025-04-14	226.80	230.40	223.75	224.85	222.23	4,875
2025-04-11	227.95	227.95	218.00	221.35	218.77	6,489
2025-04-10	245.90	245.90	227.15	227.15	224.50	7,465
2025-04-09	218.95	224.40	215.95	220.05	217.12	24,136
2025-04-08	226.85	235.25	225.45	231.20	228.13	6,574
2025-04-07	191.02	226.75	190.02	222.00	219.05	12,625
2025-04-04	230.90	230.90	218.75	223.40	220.43	6,057
2025-04-03	240.80	241.45	229.20	233.35	230.25	6,888
2025-04-02	249.70	250.55	244.90	250.55	247.22	2,084
2025-04-01	247.60	249.75	246.85	248.75	245.44	1,610
2025-03-31	246.10	247.25	239.85	244.75	241.49	4,288
2025-03-28	257.00	257.25	250.00	250.00	246.68	887
2025-03-27	260.20	260.75	255.80	258.05	254.62	1,368
2025-03-26	268.60	268.60	260.95	261.30	257.82	2,073
2025-03-25	265.35	268.15	263.60	266.00	262.46	1,620
2025-03-24	262.50	264.65	261.80	263.75	260.24	5,827
2025-03-21	258.35	258.35	253.65	258.35	254.91	1,982
2025-03-20	258.30	261.25	255.45	257.70	254.27	2,163
2025-03-19	255.75	257.35	254.55	257.20	253.78	1,165
2025-03-18	257.60	258.15	253.00	254.20	250.82	1,847
2025-03-17	255.35	257.65	253.80	255.60	252.20	1,999
2025-03-14	252.70	256.10	251.00	256.10	252.69	2,535
2025-03-13	257.90	262.00	249.00	251.10	247.76	4,530
2025-03-12	254.10	260.90	254.10	259.20	255.75	2,380
2025-03-11	249.70	256.40	248.60	254.95	251.56	5,058
2025-03-10	258.75	259.65	251.20	253.60	250.23	3,187
2025-03-07	264.90	265.80	256.05	256.05	252.64	4,693
2025-03-06	266.95	275.00	264.65	273.05	269.42	10,329
2025-03-05	271.20	272.15	266.00	266.10	262.56	2,455
2025-03-04	278.90	278.90	268.00	268.35	264.78	4,669
2025-03-03	286.10	288.40	283.05	284.15	280.37	2,629
2025-02-28	281.50	289.70	280.75	287.50	283.68	3,259
2025-02-27	278.05	291.70	278.00	291.55	287.67	13,031
2025-02-26	298.55	300.65	295.10	295.60	291.67	2,683
2025-02-25	293.40	295.00	286.70	286.75	282.94	1,803
2025-02-24	296.70	300.00	291.85	294.80	290.88	3,806

← NewerPage 7 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.