Salesforce, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-27 | 277.00 | 280.30 | 165.00 | 165.00 | 163.09 | 13,603 |
| 2025-05-23 | 282.00 | 282.00 | 165.00 | 165.00 | 163.09 | 3,994 |
| 2025-05-22 | 282.22 | 286.16 | 165.00 | 165.00 | 163.09 | 4,889 |
| 2025-05-21 | 284.77 | 287.55 | 165.00 | 165.00 | 163.09 | 7,961 |
| 2025-05-20 | 286.46 | 288.44 | 165.00 | 165.00 | 163.09 | 8,812 |
| 2025-05-19 | 287.50 | 289.95 | 165.00 | 165.00 | 163.09 | 3,603 |
| 2025-05-16 | 291.90 | 292.00 | 165.00 | 165.00 | 163.09 | 1,749 |
| 2025-05-15 | 289.00 | 291.75 | 165.00 | 165.00 | 163.09 | 9,980 |
| 2025-05-14 | 290.69 | 295.89 | 165.00 | 165.00 | 163.09 | 40,994 |
| 2025-05-13 | 289.66 | 293.12 | 165.00 | 165.00 | 163.09 | 10,312 |
| 2025-05-12 | 284.15 | 288.09 | 165.00 | 165.00 | 163.09 | 2,142 |
| 2025-05-09 | 280.06 | 282.00 | 165.00 | 165.00 | 163.09 | 14,117 |
| 2025-05-08 | 280.92 | 282.93 | 165.00 | 165.00 | 163.09 | 4,898 |
| 2025-05-07 | 275.86 | 278.32 | 165.00 | 165.00 | 163.09 | 2,005 |
| 2025-05-06 | 270.00 | 274.47 | 165.00 | 165.00 | 163.09 | 6,321 |
| 2025-05-02 | 273.85 | 276.32 | 165.00 | 165.00 | 163.09 | 3,825 |
| 2025-05-01 | 275.20 | 275.20 | 165.00 | 165.00 | 163.09 | 1,653 |
| 2025-04-30 | 263.17 | 267.13 | 165.00 | 165.00 | 163.09 | 2,105 |
| 2025-04-29 | 265.27 | 267.96 | 165.00 | 165.00 | 163.09 | 1,621 |
| 2025-04-28 | 267.93 | 269.45 | 165.00 | 165.00 | 163.09 | 37,556 |
| 2025-04-25 | 266.33 | 269.03 | 165.00 | 165.00 | 163.09 | 3,473 |
| 2025-04-24 | 259.00 | 264.19 | 165.00 | 165.00 | 163.09 | 7,261 |
| 2025-04-23 | 249.00 | 257.79 | 165.00 | 165.00 | 163.09 | 6,351 |
| 2025-04-22 | 239.00 | 244.22 | 165.00 | 165.00 | 163.09 | 961,776 |
| 2025-04-17 | 248.60 | 251.25 | 165.00 | 165.00 | 163.09 | 3,968 |
| 2025-04-16 | 251.94 | 256.45 | 165.00 | 165.00 | 163.09 | 9,076 |
| 2025-04-15 | 255.78 | 256.51 | 165.00 | 165.00 | 163.09 | 14,643 |
| 2025-04-14 | 258.60 | 260.00 | 165.00 | 165.00 | 163.09 | 5,394 |
| 2025-04-11 | 257.50 | 257.50 | 165.00 | 165.00 | 163.09 | 43,168 |
| 2025-04-10 | 260.00 | 261.82 | 165.00 | 165.00 | 163.09 | 5,570 |
| 2025-04-09 | 242.00 | 264.66 | 165.00 | 165.00 | 162.68 | 4,390 |
| 2025-04-08 | 248.50 | 257.08 | 165.00 | 165.00 | 162.68 | 15,061 |
| 2025-04-07 | 226.61 | 252.94 | 165.00 | 165.00 | 162.68 | 11,465 |
| 2025-04-04 | 253.00 | 253.00 | 165.00 | 165.00 | 162.68 | 9,218 |
| 2025-04-03 | 264.00 | 264.00 | 165.00 | 165.00 | 162.68 | 12,353 |
| 2025-04-02 | 266.10 | 273.59 | 165.00 | 165.00 | 162.68 | 5,444 |
| 2025-04-01 | 268.96 | 270.54 | 165.00 | 165.00 | 162.68 | 2,640 |
| 2025-03-31 | 265.88 | 266.70 | 165.00 | 165.00 | 162.68 | 24,058 |
| 2025-03-28 | 276.65 | 277.33 | 165.00 | 165.00 | 162.68 | 18,722 |
| 2025-03-27 | 280.00 | 280.90 | 165.00 | 165.00 | 162.68 | 8,572 |
| 2025-03-26 | 287.80 | 289.05 | 165.00 | 165.00 | 162.68 | 6,951 |
| 2025-03-25 | 286.50 | 290.41 | 165.00 | 165.00 | 162.68 | 12,160 |
| 2025-03-24 | 285.00 | 286.77 | 165.00 | 165.00 | 162.68 | 3,837 |
| 2025-03-21 | 278.00 | 280.99 | 165.00 | 165.00 | 162.68 | 12,010 |
| 2025-03-20 | 280.40 | 282.79 | 165.00 | 165.00 | 162.68 | 19,467 |
| 2025-03-19 | 278.00 | 282.09 | 165.00 | 165.00 | 162.68 | 3,330 |
| 2025-03-18 | 280.75 | 280.75 | 165.00 | 165.00 | 162.68 | 478,779 |
| 2025-03-17 | 278.96 | 282.67 | 165.00 | 165.00 | 162.68 | 211,723 |
| 2025-03-14 | 274.56 | 279.42 | 165.00 | 165.00 | 162.68 | 254,208 |
| 2025-03-13 | 282.80 | 283.11 | 165.00 | 165.00 | 162.68 | 22,748 |
| 2025-03-12 | 279.00 | 285.79 | 165.00 | 165.00 | 162.68 | 11,506 |
| 2025-03-11 | 272.74 | 280.32 | 165.00 | 165.00 | 162.68 | 2,340 |
| 2025-03-10 | 280.01 | 280.01 | 165.00 | 165.00 | 162.68 | 27,665 |
| 2025-03-07 | 286.75 | 287.48 | 165.00 | 165.00 | 162.68 | 15,183 |
| 2025-03-06 | 287.24 | 297.96 | 165.00 | 165.00 | 162.68 | 10,910 |
| 2025-03-05 | 290.00 | 291.26 | 165.00 | 165.00 | 162.68 | 2,800 |
| 2025-03-04 | 292.69 | 292.69 | 165.00 | 165.00 | 162.68 | 20,025 |
| 2025-03-03 | 298.50 | 303.00 | 165.00 | 165.00 | 162.68 | 18,250 |
| 2025-02-28 | 293.98 | 301.79 | 165.00 | 165.00 | 162.68 | 6,518 |
| 2025-02-27 | 292.37 | 304.77 | 165.00 | 165.00 | 162.68 | 68,090 |
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.