Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	202.99	203.67	165.00	165.00	161.10	14,861
2023-09-26	205.47	206.37	165.00	165.00	161.10	3,125
2023-09-25	205.25	206.10	165.00	165.00	161.10	3,328
2023-09-22	209.35	209.50	165.00	165.00	161.10	4,640
2023-09-21	209.75	211.47	165.00	165.00	161.10	2,769
2023-09-20	216.34	216.71	165.00	165.00	161.10	2,655
2023-09-19	214.44	215.58	165.00	165.00	161.10	2,005
2023-09-18	214.38	216.15	165.00	165.00	161.10	1,341
2023-09-15	219.42	219.42	165.00	165.00	161.10	42,871
2023-09-14	219.42	220.40	165.00	165.00	161.10	3,014
2023-09-13	221.12	221.72	165.00	165.00	161.10	3,157
2023-09-12	222.86	224.54	165.00	165.00	161.10	5,635
2023-09-11	223.32	226.13	165.00	165.00	161.10	31,671
2023-09-08	223.32	225.38	165.00	165.00	161.10	2,671
2023-09-07	220.00	222.51	165.00	165.00	161.10	53,931
2023-09-06	220.00	222.12	165.00	165.00	161.10	2,411
2023-09-05	218.84	220.06	165.00	165.00	161.10	2,477
2023-09-04	165.00	165.00	165.00	165.00	161.10	0
2023-09-01	223.56	223.56	165.00	165.00	161.10	2,486
2023-08-31	226.00	228.70	165.00	165.00	161.10	11,758
2023-08-30	211.06	214.21	165.00	165.00	161.10	2,398
2023-08-29	206.80	211.97	165.00	165.00	161.10	4,143
2023-08-25	205.51	208.94	165.00	165.00	161.10	2,022
2023-08-24	211.14	211.96	165.00	165.00	161.10	2,529
2023-08-23	208.09	210.89	165.00	165.00	161.10	1,777
2023-08-22	209.78	209.85	165.00	165.00	161.10	1,704
2023-08-21	206.00	208.09	165.00	165.00	161.10	2,072
2023-08-18	200.69	205.28	165.00	165.00	161.10	1,575
2023-08-17	206.57	206.57	165.00	165.00	161.10	3,345
2023-08-16	208.00	209.55	165.00	165.00	161.10	1,059
2023-08-15	210.33	212.19	165.00	165.00	161.10	2,133
2023-08-14	207.08	211.53	165.00	165.00	161.10	688
2023-08-11	208.18	209.06	165.00	165.00	161.10	303,909
2023-08-10	208.13	209.93	165.00	165.00	161.10	3,459
2023-08-09	211.51	211.56	165.00	165.00	161.10	4,872
2023-08-08	213.55	216.06	165.00	165.00	161.10	253,753
2023-08-07	215.61	216.57	165.00	165.00	161.10	134,466
2023-08-04	216.40	217.14	165.00	165.00	161.10	7,465
2023-08-03	222.50	222.50	165.00	165.00	161.10	22,337
2023-08-02	222.05	222.79	165.00	165.00	161.10	2,370
2023-08-01	223.10	225.01	165.00	165.00	161.10	256,594
2023-07-31	222.56	225.07	165.00	165.00	161.10	3,061
2023-07-28	228.31	228.31	165.00	165.00	161.10	27,912
2023-07-27	224.46	230.05	165.00	165.00	161.10	28,109
2023-07-26	224.46	227.40	165.00	165.00	161.10	706
2023-07-25	225.85	227.48	165.00	165.00	161.10	2,745
2023-07-24	228.04	228.04	165.00	165.00	161.10	23,878
2023-07-21	230.00	230.82	165.00	165.00	161.10	3,702
2023-07-20	231.42	233.04	165.00	165.00	161.10	4,439
2023-07-19	234.01	238.11	165.00	165.00	161.10	8,841
2023-07-18	226.72	229.20	165.00	165.00	161.10	2,200
2023-07-17	229.24	230.20	165.00	165.00	161.10	10,789
2023-07-14	230.01	232.04	165.00	165.00	161.10	3,795
2023-07-13	228.90	230.84	165.00	165.00	161.10	76,328
2023-07-12	222.34	225.44	165.00	165.00	161.10	6,344
2023-07-11	221.35	222.28	165.00	165.00	161.10	7,908
2023-07-10	209.04	212.14	165.00	165.00	161.10	3,779
2023-07-07	210.00	211.86	165.00	165.00	161.10	55,742
2023-07-06	211.79	212.53	165.00	165.00	161.10	4,395
2023-07-05	210.67	214.20	165.00	165.00	161.10	6,513

← NewerPage 14 of 22 · 1,271 trading daysOlder →

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.