Salesforce, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 298.52 | 300.18 | 165.00 | 165.00 | 161.50 | 4,911 |
| 2024-03-15 | 297.94 | 300.00 | 165.00 | 165.00 | 161.50 | 5,551 |
| 2024-03-14 | 305.69 | 309.49 | 165.00 | 165.00 | 161.50 | 4,417 |
| 2024-03-13 | 304.76 | 307.74 | 165.00 | 165.00 | 161.50 | 2,464 |
| 2024-03-12 | 306.00 | 308.88 | 165.00 | 165.00 | 161.10 | 327,289 |
| 2024-03-11 | 302.40 | 307.55 | 165.00 | 165.00 | 161.10 | 7,447 |
| 2024-03-08 | 302.08 | 308.81 | 165.00 | 165.00 | 161.10 | 2,744 |
| 2024-03-07 | 303.77 | 306.77 | 165.00 | 165.00 | 161.10 | 1,648,447 |
| 2024-03-06 | 304.80 | 305.97 | 165.00 | 165.00 | 161.10 | 4,381 |
| 2024-03-05 | 311.09 | 314.64 | 165.00 | 165.00 | 161.10 | 252,012 |
| 2024-03-04 | 316.00 | 317.15 | 165.00 | 165.00 | 161.10 | 4,046 |
| 2024-03-01 | 310.40 | 318.72 | 165.00 | 165.00 | 161.10 | 49,972 |
| 2024-02-29 | 295.00 | 308.50 | 165.00 | 165.00 | 161.10 | 75,718 |
| 2024-02-28 | 304.00 | 304.00 | 165.00 | 165.00 | 161.10 | 101,839 |
| 2024-02-27 | 301.00 | 303.09 | 165.00 | 165.00 | 161.10 | 11,268 |
| 2024-02-26 | 293.00 | 303.82 | 165.00 | 165.00 | 161.10 | 163,282 |
| 2024-02-23 | 296.00 | 298.00 | 165.00 | 165.00 | 161.10 | 4,526 |
| 2024-02-22 | 293.57 | 294.28 | 165.00 | 165.00 | 161.10 | 5,042 |
| 2024-02-21 | 280.72 | 281.78 | 165.00 | 165.00 | 161.10 | 11,767 |
| 2024-02-20 | 290.06 | 291.09 | 165.00 | 165.00 | 161.10 | 10,093 |
| 2024-02-19 | 165.00 | 165.00 | 165.00 | 165.00 | 161.10 | 0 |
| 2024-02-16 | 291.94 | 292.00 | 165.00 | 165.00 | 161.10 | 3,327 |
| 2024-02-15 | 290.67 | 291.60 | 165.00 | 165.00 | 161.10 | 2,906 |
| 2024-02-14 | 284.48 | 288.90 | 165.00 | 165.00 | 161.10 | 45,937 |
| 2024-02-13 | 280.33 | 283.46 | 165.00 | 165.00 | 161.10 | 6,188 |
| 2024-02-12 | 290.82 | 290.92 | 165.00 | 165.00 | 161.10 | 6,768 |
| 2024-02-09 | 294.05 | 295.22 | 165.00 | 165.00 | 161.10 | 2,794 |
| 2024-02-08 | 289.00 | 293.10 | 165.00 | 165.00 | 161.10 | 3,855 |
| 2024-02-07 | 285.83 | 289.65 | 165.00 | 165.00 | 161.10 | 116,638 |
| 2024-02-06 | 288.11 | 288.43 | 165.00 | 165.00 | 161.10 | 1,091,224 |
| 2024-02-05 | 286.32 | 287.83 | 165.00 | 165.00 | 161.10 | 3,933 |
| 2024-02-02 | 285.26 | 288.14 | 165.00 | 165.00 | 161.10 | 6,585 |
| 2024-02-01 | 281.09 | 284.86 | 165.00 | 165.00 | 161.10 | 134,420 |
| 2024-01-31 | 283.36 | 285.50 | 165.00 | 165.00 | 161.10 | 5,174 |
| 2024-01-30 | 287.86 | 289.22 | 165.00 | 165.00 | 161.10 | 49,245 |
| 2024-01-29 | 280.37 | 285.47 | 165.00 | 165.00 | 161.10 | 5,605 |
| 2024-01-26 | 279.21 | 283.31 | 165.00 | 165.00 | 161.10 | 3,652 |
| 2024-01-25 | 279.03 | 279.81 | 165.00 | 165.00 | 161.10 | 2,854 |
| 2024-01-24 | 276.77 | 281.00 | 165.00 | 165.00 | 161.10 | 190,992 |
| 2024-01-23 | 280.19 | 281.71 | 165.00 | 165.00 | 161.10 | 140,757 |
| 2024-01-22 | 284.01 | 285.76 | 165.00 | 165.00 | 161.10 | 4,209 |
| 2024-01-19 | 276.08 | 281.61 | 165.00 | 165.00 | 161.10 | 11,499 |
| 2024-01-18 | 273.16 | 275.60 | 165.00 | 165.00 | 161.10 | 13,147 |
| 2024-01-17 | 269.00 | 269.42 | 165.00 | 165.00 | 161.10 | 2,170 |
| 2024-01-16 | 270.00 | 271.47 | 165.00 | 165.00 | 161.10 | 9,401 |
| 2024-01-15 | 165.00 | 165.00 | 165.00 | 165.00 | 161.10 | 0 |
| 2024-01-12 | 271.68 | 275.20 | 165.00 | 165.00 | 161.10 | 3,834 |
| 2024-01-11 | 266.46 | 270.84 | 165.00 | 165.00 | 161.10 | 5,829 |
| 2024-01-10 | 261.34 | 266.38 | 165.00 | 165.00 | 161.10 | 18,319 |
| 2024-01-09 | 259.67 | 263.61 | 165.00 | 165.00 | 161.10 | 154,041 |
| 2024-01-08 | 252.21 | 260.30 | 165.00 | 165.00 | 161.10 | 2,003 |
| 2024-01-05 | 251.24 | 253.69 | 165.00 | 165.00 | 161.10 | 19,323 |
| 2024-01-04 | 251.84 | 252.58 | 165.00 | 165.00 | 161.10 | 54,081 |
| 2024-01-03 | 256.13 | 256.13 | 165.00 | 165.00 | 161.10 | 25,935 |
| 2024-01-02 | 259.88 | 260.54 | 165.00 | 165.00 | 161.10 | 3,651 |
| 2023-12-29 | 265.03 | 265.66 | 165.00 | 165.00 | 161.10 | 1,154 |
| 2023-12-28 | 266.84 | 266.92 | 165.00 | 165.00 | 161.10 | 1,919 |
| 2023-12-27 | 265.94 | 266.83 | 165.00 | 165.00 | 161.10 | 1,273 |
| 2023-12-22 | 266.68 | 268.13 | 165.00 | 165.00 | 161.10 | 5,539 |
| 2023-12-21 | 265.77 | 268.18 | 165.00 | 165.00 | 161.10 | 710,601 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 0.4400 USD |
| 2026-06-11 | 0.4400 USD |
| 2026-04-09 | 0.4400 USD |
| 2025-12-18 | 0.4160 USD |
| 2025-09-17 | 0.4160 USD |
| 2025-06-18 | 0.4160 USD |
| 2025-04-10 | 0.4160 USD |
| 2024-12-18 | 0.4000 USD |
| 2024-09-18 | 0.4000 USD |
| 2024-07-09 | 0.4000 USD |
| 2024-03-13 | 0.4000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.