Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	186.35	189.00	181.00	181.70	180.92	13,913
2026-05-05	186.26	187.99	181.16	184.91	184.12	22,221
2026-05-04	184.60	190.27	181.57	183.98	183.19	22,338
2026-05-01	179.55	186.00	178.60	183.38	182.59	12,355
2026-04-30	179.17	180.55	173.00	176.57	175.81	54,428
2026-04-29	182.00	182.20	177.35	180.14	179.37	9,279
2026-04-28	180.50	184.66	180.10	182.65	181.87	18,513
2026-04-27	178.42	184.04	176.00	181.97	181.19	25,474
2026-04-24	176.24	177.76	173.10	176.54	175.78	22,357
2026-04-23	182.27	184.53	170.71	172.52	171.78	75,665
2026-04-22	189.65	192.07	187.00	189.56	188.75	28,923
2026-04-21	187.20	193.74	184.43	188.61	187.80	14,066
2026-04-20	180.59	189.16	180.00	187.34	186.54	27,069
2026-04-17	182.20	187.99	181.73	181.77	180.99	48,191
2026-04-16	180.45	184.41	178.56	180.54	179.77	32,338
2026-04-15	172.01	178.38	171.64	178.18	177.42	17,381
2026-04-14	173.40	177.50	171.50	171.79	171.05	57,452
2026-04-13	164.19	173.37	164.00	168.80	168.08	13,899
2026-04-10	170.72	172.42	163.60	163.81	163.10	56,904
2026-04-09	177.02	177.92	167.12	169.81	169.08	44,361
2026-04-08	187.66	188.67	179.51	180.01	178.80	43,456
2026-04-07	184.44	186.39	182.31	183.95	182.71	3,444
2026-04-02	184.10	188.98	181.61	186.19	184.94	183,671
2026-04-01	188.25	189.00	183.29	186.01	184.76	14,804
2026-03-31	186.10	188.50	182.34	187.43	186.17	4,105
2026-03-30	179.66	186.34	178.90	184.07	182.83	13,497
2026-03-27	186.28	186.28	178.92	179.38	178.18	50,399
2026-03-26	182.00	187.38	179.50	184.95	183.71	8,525
2026-03-25	184.80	188.05	179.85	181.88	180.66	13,381
2026-03-24	194.20	195.50	182.83	184.03	182.79	67,336
2026-03-23	192.51	200.14	191.91	195.48	194.17	51,341
2026-03-20	196.00	196.00	189.84	194.45	193.14	82,635
2026-03-19	193.31	200.22	191.88	195.70	194.39	52,345
2026-03-18	197.23	197.99	192.72	195.09	193.78	17,683
2026-03-17	198.40	202.31	192.16	195.41	194.10	6,954
2026-03-16	193.41	198.54	192.73	197.76	196.43	14,592
2026-03-13	196.25	201.00	192.00	192.73	191.43	11,666
2026-03-12	194.50	204.72	192.75	198.45	197.12	35,464
2026-03-11	196.00	199.44	191.40	192.56	191.27	15,880
2026-03-10	199.93	202.16	190.59	194.96	193.65	35,226
2026-03-09	199.00	203.75	195.94	197.53	196.20	19,079
2026-03-06	202.95	204.05	197.28	200.55	199.20	15,559
2026-03-05	193.74	204.56	192.30	203.99	202.62	26,970
2026-03-04	197.00	199.00	192.60	195.66	194.35	15,907
2026-03-03	189.84	198.60	186.26	197.74	196.41	11,907
2026-03-02	191.29	196.00	189.20	193.22	191.92	24,915
2026-02-27	196.24	196.88	189.96	193.19	191.89	47,235
2026-02-26	184.40	199.84	183.49	198.30	196.97	63,588
2026-02-25	184.08	191.70	182.79	190.85	189.57	25,417
2026-02-24	178.37	188.50	176.50	186.16	184.91	14,978
2026-02-23	184.02	185.00	174.60	175.14	173.96	32,354
2026-02-20	186.11	191.73	183.10	185.17	183.93	17,043
2026-02-19	188.53	191.64	183.41	185.47	184.22	56,249
2026-02-18	185.00	187.75	181.66	187.67	186.41	37,916
2026-02-17	188.98	193.00	183.24	184.49	183.25	34,957
2026-02-16	189.94	189.94	189.94	189.94	188.66	0
2026-02-13	190.77	190.86	187.81	189.94	188.66	151
2026-02-12	185.99	188.40	180.29	181.76	180.54	37,496
2026-02-11	194.66	195.55	181.81	185.18	183.94	34,704
2026-02-10	194.54	199.06	187.00	193.96	192.66	90,290

← NewerPage 3 of 22 · 1,270 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.