Salesforce.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 221.10 | 224.00 | 211.10 | 212.55 | 212.55 | 4,845 |
| 2026-10-15 | 210.15 | 220.60 | 209.85 | 219.60 | 219.60 | 8,639 |
| 2026-10-14 | 212.95 | 215.55 | 210.00 | 210.95 | 210.95 | 4,776 |
| 2026-10-13 | 210.90 | 219.00 | 209.00 | 214.70 | 214.70 | 8,964 |
| 2026-10-12 | 205.85 | 214.80 | 205.10 | 209.65 | 209.65 | 13,681 |
| 2026-10-09 | 202.40 | 205.70 | 202.30 | 203.95 | 203.95 | 4,252 |
| 2026-10-08 | 200.05 | 202.00 | 197.46 | 197.52 | 197.52 | 4,397 |
| 2026-10-07 | 200.30 | 202.10 | 199.54 | 199.74 | 199.74 | 6,679 |
| 2026-10-06 | 205.10 | 207.35 | 202.30 | 202.30 | 202.30 | 3,756 |
| 2026-10-05 | 209.05 | 209.95 | 203.45 | 204.10 | 204.10 | 4,387 |
| 2026-10-02 | 210.95 | 212.35 | 208.15 | 209.10 | 209.10 | 3,922 |
| 2026-10-01 | 202.45 | 211.35 | 201.00 | 205.80 | 205.80 | 7,669 |
| 2026-09-30 | 198.78 | 205.50 | 197.52 | 204.75 | 204.75 | 2,139 |
| 2026-09-29 | 199.92 | 201.80 | 197.26 | 200.95 | 200.95 | 4,596 |
| 2026-09-28 | 207.00 | 207.20 | 195.00 | 202.05 | 202.05 | 9,473 |
| 2026-09-25 | 208.85 | 209.35 | 206.50 | 206.50 | 206.50 | 2,987 |
| 2026-09-24 | 208.40 | 212.30 | 207.00 | 212.30 | 212.30 | 4,646 |
| 2026-09-23 | 205.15 | 209.55 | 204.80 | 209.55 | 209.55 | 3,703 |
| 2026-09-22 | 208.10 | 210.95 | 201.30 | 201.30 | 201.30 | 8,713 |
| 2026-09-21 | 206.85 | 209.40 | 206.50 | 207.35 | 207.35 | 5,854 |
| 2026-09-18 | 211.70 | 213.25 | 207.90 | 209.40 | 209.40 | 5,453 |
| 2026-09-17 | 220.30 | 221.20 | 210.85 | 213.30 | 213.30 | 8,798 |
| 2026-09-16 | 221.55 | 221.65 | 217.85 | 218.15 | 217.77 | 1,486 |
| 2026-09-15 | 223.85 | 225.50 | 220.00 | 224.35 | 223.96 | 6,071 |
| 2026-09-14 | 219.20 | 223.90 | 218.40 | 221.90 | 221.51 | 13,644 |
| 2026-09-11 | 210.80 | 215.15 | 209.10 | 213.80 | 213.42 | 3,431 |
| 2026-09-10 | 210.20 | 213.70 | 209.05 | 211.05 | 210.68 | 4,161 |
| 2026-09-09 | 213.05 | 217.85 | 213.05 | 214.50 | 214.12 | 3,585 |
| 2026-09-08 | 219.85 | 220.75 | 212.20 | 215.20 | 214.82 | 7,400 |
| 2026-09-07 | 221.60 | 221.75 | 219.05 | 219.40 | 219.01 | 4,121 |
| 2026-09-04 | 226.25 | 226.65 | 222.30 | 223.15 | 222.76 | 8,920 |
| 2026-09-03 | 222.00 | 230.70 | 222.00 | 227.10 | 226.70 | 12,167 |
| 2026-09-02 | 221.90 | 228.00 | 219.40 | 219.40 | 219.01 | 4,914 |
| 2026-09-01 | 221.90 | 226.00 | 218.20 | 222.45 | 222.06 | 11,533 |
| 2026-08-31 | 219.40 | 224.50 | 217.70 | 223.75 | 223.36 | 7,750 |
| 2026-08-28 | 215.45 | 226.15 | 213.00 | 225.40 | 225.00 | 18,355 |
| 2026-08-27 | 198.98 | 215.05 | 193.74 | 212.85 | 212.48 | 37,254 |
| 2026-08-26 | 174.76 | 176.58 | 170.54 | 174.42 | 174.11 | 9,448 |
| 2026-08-25 | 178.60 | 179.80 | 175.28 | 177.10 | 176.79 | 7,664 |
| 2026-08-24 | 180.64 | 182.50 | 178.70 | 179.38 | 179.07 | 10,817 |
| 2026-08-21 | 175.32 | 180.26 | 175.00 | 179.80 | 179.48 | 4,432 |
| 2026-08-20 | 175.60 | 177.52 | 173.86 | 176.98 | 176.67 | 8,127 |
| 2026-08-19 | 169.26 | 177.44 | 166.66 | 176.40 | 176.09 | 12,187 |
| 2026-08-18 | 165.32 | 170.62 | 164.68 | 170.00 | 169.70 | 8,690 |
| 2026-08-17 | 167.94 | 168.42 | 165.00 | 165.38 | 165.09 | 4,123 |
| 2026-08-14 | 174.40 | 175.90 | 168.98 | 169.84 | 169.54 | 10,911 |
| 2026-08-13 | 167.44 | 171.54 | 166.62 | 166.62 | 166.33 | 8,673 |
| 2026-08-12 | 170.26 | 170.68 | 164.86 | 166.44 | 166.15 | 9,838 |
| 2026-08-11 | 170.38 | 172.54 | 169.42 | 171.00 | 170.70 | 5,715 |
| 2026-08-10 | 166.76 | 169.24 | 164.38 | 169.02 | 168.72 | 8,283 |
| 2026-08-07 | 164.72 | 168.40 | 163.76 | 165.40 | 165.11 | 8,692 |
| 2026-08-06 | 159.92 | 161.52 | 158.46 | 161.38 | 161.10 | 14,927 |
| 2026-08-05 | 164.28 | 168.48 | 163.92 | 165.60 | 165.31 | 9,459 |
| 2026-08-04 | 160.92 | 164.64 | 157.00 | 164.32 | 164.03 | 7,797 |
| 2026-08-03 | 161.14 | 167.86 | 160.72 | 164.24 | 163.95 | 11,662 |
| 2026-07-31 | 155.62 | 159.22 | 154.40 | 157.62 | 157.34 | 9,568 |
| 2026-07-30 | 165.00 | 165.00 | 153.42 | 155.64 | 155.37 | 15,076 |
| 2026-07-29 | 160.18 | 164.82 | 155.52 | 164.82 | 164.53 | 19,974 |
| 2026-07-28 | 153.70 | 161.78 | 153.30 | 161.36 | 161.08 | 12,341 |
| 2026-07-27 | 144.06 | 153.08 | 144.06 | 152.80 | 152.53 | 10,829 |
Page 1 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.