Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	175.00	184.53	174.50	182.78	182.46	32,007
2026-07-27	164.10	176.91	164.00	176.43	176.12	16,242
2026-07-24	158.00	164.00	157.99	163.21	162.93	15,028
2026-07-23	163.90	166.00	155.13	156.86	156.59	15,071
2026-07-22	171.09	172.00	162.18	162.47	162.19	15,071
2026-07-21	170.68	172.38	166.11	170.28	169.98	17,738
2026-07-20	171.00	175.27	166.13	175.14	174.83	7,753
2026-07-17	170.38	175.14	167.00	171.90	171.60	6,568
2026-07-16	167.52	174.25	166.96	174.22	173.92	7,928
2026-07-15	167.66	172.77	166.24	167.65	167.36	6,677
2026-07-14	169.10	171.40	159.25	169.68	169.38	17,255
2026-07-13	164.41	172.75	163.24	170.72	170.42	27,471
2026-07-10	162.65	166.75	162.25	162.98	162.70	22,646
2026-07-09	166.04	166.04	156.34	162.40	162.12	27,636
2026-07-08	169.90	170.30	164.71	166.72	166.43	16,194
2026-07-07	166.40	172.35	166.16	171.69	171.39	61,345
2026-07-06	166.08	167.80	161.65	166.26	165.97	47,957
2026-07-03	166.19	166.19	166.19	166.19	165.90	0
2026-07-02	164.21	166.95	161.25	166.19	165.90	22,342
2026-07-01	157.83	165.81	156.34	164.51	164.22	35,950
2026-06-30	158.30	160.00	154.00	156.16	155.89	16,053
2026-06-29	159.13	161.75	156.00	157.90	157.62	62,932
2026-06-26	151.38	157.80	150.20	157.43	157.16	13,560
2026-06-25	151.73	154.01	148.55	150.28	150.02	38,617
2026-06-24	153.62	157.10	150.73	153.67	153.40	34,092
2026-06-23	150.44	155.21	149.65	154.11	153.84	19,089
2026-06-22	152.45	155.98	147.66	147.90	147.64	18,196
2026-06-19	154.34	154.34	154.34	154.34	154.07	0
2026-06-18	156.65	157.00	149.69	154.34	154.07	42,625
2026-06-17	162.41	162.50	156.76	157.24	156.97	35,215
2026-06-16	165.17	167.06	160.50	160.91	160.63	22,958
2026-06-15	168.81	171.00	165.38	167.35	167.06	12,412
2026-06-12	163.90	165.30	163.37	163.52	163.24	1,975
2026-06-11	170.00	171.90	163.33	167.27	166.98	32,902
2026-06-10	174.69	175.74	170.00	172.85	172.11	57,225
2026-06-09	182.20	183.00	171.60	174.67	173.92	42,640
2026-06-08	184.67	186.22	181.72	183.26	182.47	33,630
2026-06-05	188.21	192.94	184.83	186.99	186.19	13,576
2026-06-04	189.31	198.19	187.77	189.71	188.90	228,412
2026-06-03	199.66	202.00	190.73	192.09	191.27	37,466
2026-06-02	207.86	209.00	195.61	196.16	195.32	100,572
2026-06-01	198.31	211.00	197.00	198.60	197.75	101,049
2026-05-29	178.45	194.15	177.21	192.35	191.53	59,163
2026-05-28	174.30	182.50	171.79	177.22	176.46	36,993
2026-05-27	179.36	183.96	177.01	179.49	178.72	34,196
2026-05-26	181.49	182.44	177.70	182.28	181.50	25,572
2026-05-25	178.99	183.39	177.00	178.95	178.18	1,346
2026-05-22	179.39	183.39	177.00	178.95	178.18	18,928
2026-05-21	177.21	178.89	171.98	176.27	175.51	29,805
2026-05-20	179.33	180.00	173.12	177.73	176.97	16,880
2026-05-19	179.85	187.49	178.77	180.14	179.37	25,899
2026-05-18	173.97	180.90	169.69	179.42	178.65	30,261
2026-05-15	167.45	175.96	165.96	175.01	174.26	17,288
2026-05-14	166.35	170.00	164.32	167.59	166.87	15,862
2026-05-13	171.67	173.00	164.79	165.97	165.26	24,233
2026-05-12	176.41	178.85	171.88	174.38	173.63	30,621
2026-05-11	181.15	183.50	176.40	176.43	175.67	9,338
2026-05-08	184.19	185.00	176.60	179.23	178.46	18,089
2026-05-07	181.60	188.65	181.00	186.86	186.06	37,149
2026-05-06	186.35	189.00	181.00	181.70	180.92	13,913

← NewerPage 2 of 22 · 1,269 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.