Salesforce.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	320.05	326.30	320.05	324.95	320.30	2,777
2024-11-21	309.25	324.15	308.15	324.15	319.51	1,280
2024-11-20	306.15	310.65	306.15	308.05	303.64	642
2024-11-19	305.35	306.65	297.15	303.75	299.40	1,698
2024-11-18	308.50	310.40	305.40	305.40	301.03	1,654
2024-11-15	312.65	312.75	308.30	309.35	304.92	2,950
2024-11-14	322.70	326.55	313.50	316.50	311.97	3,281
2024-11-13	320.15	327.65	318.40	326.20	321.53	2,553
2024-11-12	320.80	327.45	314.50	325.05	320.40	2,872
2024-11-11	302.30	323.70	301.10	319.70	315.12	3,735
2024-11-08	288.25	295.45	285.85	294.80	290.58	2,413
2024-11-07	286.00	288.55	283.70	288.45	284.32	1,333
2024-11-06	280.95	287.60	280.60	286.10	282.00	5,824
2024-11-05	273.25	274.10	270.80	270.85	266.97	369
2024-11-04	271.60	273.45	269.05	270.40	266.53	1,491
2024-11-01	269.35	272.75	267.80	272.30	268.40	965
2024-10-31	270.70	271.35	267.30	268.70	264.85	1,396
2024-10-30	276.55	276.70	274.30	275.05	271.11	1,187
2024-10-29	271.60	276.65	271.60	276.60	272.64	972
2024-10-28	270.15	273.25	269.95	270.85	266.97	981
2024-10-25	265.00	271.20	265.00	269.15	265.30	1,323
2024-10-24	265.50	267.15	263.65	264.90	261.11	1,090
2024-10-23	266.40	268.35	264.10	264.35	260.56	543
2024-10-22	269.05	270.00	266.50	266.55	262.73	558
2024-10-21	269.50	270.25	265.85	267.75	263.92	2,007
2024-10-18	268.00	270.00	267.80	269.60	265.74	739
2024-10-17	268.10	271.00	268.00	269.50	265.64	2,933
2024-10-16	265.75	265.75	261.30	264.50	260.71	1,034
2024-10-15	268.20	268.70	265.00	266.15	262.34	1,454
2024-10-14	263.30	266.10	263.20	265.50	261.70	1,119
2024-10-11	263.80	265.30	262.60	263.55	259.78	700
2024-10-10	263.15	264.10	261.55	262.10	258.35	1,324
2024-10-09	264.90	266.00	262.20	262.35	258.59	1,290
2024-10-08	258.10	262.40	258.05	262.40	258.64	613
2024-10-07	261.60	262.00	259.50	261.50	257.76	1,272
2024-10-04	254.15	259.25	254.15	259.05	255.34	1,335
2024-10-03	252.20	254.25	251.00	253.70	250.07	2,299
2024-10-02	243.60	252.60	243.60	251.55	247.95	1,886
2024-10-01	245.55	247.85	244.00	245.35	241.84	2,310
2024-09-30	247.95	248.00	242.40	242.80	239.32	514
2024-09-27	246.45	248.20	246.45	247.85	244.30	2,846
2024-09-26	247.75	248.80	244.45	245.85	242.33	1,248
2024-09-25	240.55	248.00	240.40	246.60	243.07	552
2024-09-24	237.65	243.00	236.95	241.40	237.94	2,341
2024-09-23	239.65	241.45	236.05	236.05	232.67	1,496
2024-09-20	237.95	241.35	234.95	235.35	231.98	2,014
2024-09-19	229.00	236.90	228.85	236.90	233.51	2,850
2024-09-18	230.35	232.00	227.30	227.45	224.19	1,022
2024-09-17	226.10	233.85	226.10	232.60	228.93	1,428
2024-09-16	229.65	231.55	228.95	231.30	227.65	1,057
2024-09-13	229.00	230.95	227.75	230.95	227.30	1,771
2024-09-12	228.30	229.05	226.75	227.70	224.10	921
2024-09-11	222.50	222.80	220.15	221.90	218.40	960
2024-09-10	222.70	224.25	222.10	223.35	219.82	1,279
2024-09-09	220.55	225.30	220.55	223.10	219.58	525
2024-09-06	220.75	224.30	218.75	219.15	215.69	413
2024-09-05	221.80	225.55	221.60	221.60	218.10	737
2024-09-04	223.70	224.45	222.10	223.95	220.41	942
2024-09-03	228.45	229.55	226.85	227.55	223.96	454
2024-09-02	227.95	229.35	226.85	229.35	225.73	582

← NewerPage 9 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.