Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	244.60	248.50	243.66	245.28	242.82	7,364
2025-08-18	243.28	244.51	238.87	243.29	240.85	9,967
2025-08-15	234.88	244.43	234.00	243.07	240.63	10,359
2025-08-14	238.08	238.94	232.92	234.29	231.94	7,753
2025-08-13	232.80	236.92	229.60	233.14	230.80	11,697
2025-08-12	233.88	234.26	226.50	233.10	230.76	22,778
2025-08-11	241.00	241.99	234.90	239.85	237.45	7,099
2025-08-08	241.52	242.72	237.90	239.93	237.53	9,526
2025-08-07	250.00	253.01	238.00	240.06	237.65	11,771
2025-08-06	249.29	250.12	247.17	247.71	245.23	5,782
2025-08-05	253.56	254.15	248.93	250.47	247.96	5,301
2025-08-04	251.91	253.89	250.66	252.10	249.57	5,050
2025-08-01	258.03	258.94	250.32	250.36	247.85	6,171
2025-07-31	264.45	266.11	259.06	261.77	259.15	3,433
2025-07-30	268.11	268.32	264.23	266.34	263.67	1,532
2025-07-29	270.32	274.00	267.44	268.02	265.33	7,146
2025-07-28	270.55	270.55	266.64	269.20	266.50	3,106
2025-07-25	268.30	271.00	267.42	270.66	267.95	6,194
2025-07-24	268.53	268.87	265.75	266.40	263.73	3,414
2025-07-23	264.00	268.36	262.49	266.25	263.58	5,930
2025-07-22	262.00	265.84	262.00	262.89	260.25	4,973
2025-07-21	263.40	264.50	261.73	263.97	261.32	6,244
2025-07-18	260.50	261.08	259.18	261.08	258.46	2,190
2025-07-17	258.57	260.15	256.70	258.68	256.09	4,230
2025-07-16	258.00	259.00	254.67	256.68	254.11	3,784
2025-07-15	260.00	261.39	257.94	258.40	255.81	3,068
2025-07-14	257.50	262.16	257.00	261.76	259.14	5,114
2025-07-11	263.21	263.40	258.91	259.76	257.16	4,558
2025-07-10	271.00	271.55	264.33	266.16	263.49	4,387
2025-07-09	275.20	275.99	269.78	275.10	272.34	4,392
2025-07-08	270.40	276.78	269.71	274.93	272.17	4,207
2025-07-07	272.20	273.96	268.78	269.20	266.50	2,104
2025-07-04	273.42	273.42	273.42	273.42	270.68	0
2025-07-03	270.81	274.67	269.92	273.42	270.68	2,713
2025-07-02	271.60	271.91	265.68	267.45	264.76	62,147
2025-07-01	272.15	274.05	270.58	273.58	270.84	3,197
2025-06-30	274.31	276.46	270.77	274.22	271.47	5,085
2025-06-27	272.97	274.09	270.89	272.78	270.05	5,148
2025-06-26	268.80	270.07	265.24	269.55	266.85	3,314
2025-06-25	273.00	274.03	267.05	267.61	264.93	4,634
2025-06-24	266.00	273.28	265.50	272.98	270.24	11,697
2025-06-23	258.85	264.55	258.27	263.00	260.37	3,219
2025-06-20	259.00	262.87	259.00	260.67	258.06	5,196
2025-06-19	259.59	259.59	259.59	259.59	256.99	0
2025-06-18	263.59	265.00	257.45	259.59	256.99	7,908
2025-06-17	262.55	270.36	262.17	263.21	260.16	4,777
2025-06-16	260.00	263.86	260.00	261.97	258.93	2,675
2025-06-13	262.50	265.04	259.81	259.98	256.97	9,252
2025-06-12	264.99	268.98	263.40	267.88	264.78	20,851
2025-06-11	268.64	269.53	265.79	266.16	263.08	7,053
2025-06-10	272.55	273.65	268.93	269.80	266.67	19,453
2025-06-09	274.68	274.68	269.85	272.50	269.34	8,536
2025-06-06	268.00	273.25	268.00	272.83	269.67	12,596
2025-06-05	262.75	268.68	262.67	268.40	265.29	8,867
2025-06-04	264.54	265.45	261.70	264.25	261.19	4,993
2025-06-03	260.00	264.28	260.00	263.05	260.00	10,524
2025-06-02	264.00	264.81	259.23	261.37	258.34	7,343
2025-05-30	266.10	269.69	165.00	165.00	163.09	14,416
2025-05-29	281.41	282.00	165.00	165.00	163.09	64,482
2025-05-28	277.21	278.85	165.00	165.00	163.09	25,572

← NewerPage 6 of 22 · 1,265 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.