Salesforce, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 240.70 | 245.21 | 233.05 | 242.04 | 242.04 | 12,670 |
| 2026-10-19 | 243.60 | 243.60 | 235.00 | 242.28 | 242.28 | 5,271 |
| 2026-10-16 | 247.38 | 252.52 | 237.02 | 240.54 | 240.54 | 32,587 |
| 2026-10-15 | 234.22 | 247.25 | 233.00 | 244.73 | 244.73 | 19,050 |
| 2026-10-14 | 239.02 | 240.35 | 233.49 | 236.23 | 236.23 | 11,223 |
| 2026-10-13 | 236.00 | 245.10 | 233.81 | 239.44 | 239.44 | 27,521 |
| 2026-10-12 | 230.49 | 241.00 | 229.27 | 231.96 | 231.96 | 27,104 |
| 2026-10-09 | 227.50 | 231.00 | 226.00 | 228.79 | 228.79 | 5,267 |
| 2026-10-08 | 223.00 | 228.01 | 220.11 | 223.79 | 223.79 | 7,642 |
| 2026-10-07 | 224.80 | 226.93 | 221.40 | 225.75 | 225.75 | 10,083 |
| 2026-10-06 | 230.35 | 234.00 | 225.14 | 225.53 | 225.53 | 13,441 |
| 2026-10-05 | 234.70 | 236.55 | 227.79 | 229.76 | 229.76 | 10,752 |
| 2026-10-02 | 236.17 | 239.83 | 231.62 | 233.88 | 233.88 | 67,544 |
| 2026-10-01 | 230.00 | 239.70 | 225.18 | 234.72 | 234.72 | 6,261 |
| 2026-09-30 | 225.50 | 233.80 | 223.00 | 229.13 | 229.13 | 20,093 |
| 2026-09-29 | 228.83 | 229.80 | 223.00 | 224.85 | 224.85 | 6,327 |
| 2026-09-28 | 235.98 | 236.00 | 221.12 | 228.81 | 228.81 | 12,275 |
| 2026-09-25 | 237.41 | 239.63 | 234.00 | 234.58 | 234.58 | 5,390 |
| 2026-09-24 | 235.80 | 242.04 | 235.00 | 238.48 | 238.48 | 5,031 |
| 2026-09-23 | 234.17 | 241.12 | 232.00 | 239.50 | 239.50 | 10,421 |
| 2026-09-22 | 238.50 | 242.50 | 229.80 | 232.40 | 232.40 | 13,816 |
| 2026-09-21 | 237.89 | 241.50 | 235.46 | 237.85 | 237.85 | 8,738 |
| 2026-09-18 | 243.90 | 245.00 | 237.58 | 238.26 | 238.26 | 14,830 |
| 2026-09-17 | 251.50 | 256.03 | 241.50 | 245.14 | 245.14 | 20,156 |
| 2026-09-16 | 256.00 | 256.47 | 249.76 | 252.48 | 252.04 | 7,466 |
| 2026-09-15 | 258.49 | 262.40 | 252.00 | 258.63 | 258.18 | 11,971 |
| 2026-09-14 | 253.72 | 259.21 | 251.31 | 258.88 | 258.43 | 14,310 |
| 2026-09-11 | 245.45 | 250.57 | 241.88 | 247.90 | 247.47 | 43,167 |
| 2026-09-10 | 246.28 | 248.32 | 241.75 | 242.14 | 241.72 | 5,719 |
| 2026-09-09 | 248.30 | 254.76 | 246.30 | 246.37 | 245.94 | 11,668 |
| 2026-09-08 | 256.27 | 257.00 | 246.33 | 248.14 | 247.71 | 31,831 |
| 2026-09-07 | 261.34 | 261.34 | 261.34 | 261.34 | 260.88 | 0 |
| 2026-09-04 | 263.40 | 263.64 | 257.70 | 261.34 | 260.88 | 14,617 |
| 2026-09-03 | 257.02 | 268.19 | 256.07 | 266.82 | 266.36 | 27,059 |
| 2026-09-02 | 258.11 | 264.75 | 253.50 | 255.91 | 255.46 | 25,649 |
| 2026-09-01 | 257.33 | 262.30 | 252.75 | 258.30 | 257.85 | 31,290 |
| 2026-08-31 | 255.00 | 262.08 | 252.00 | 261.82 | 261.36 | 20,628 |
| 2026-08-28 | 251.65 | 263.54 | 247.74 | 260.00 | 259.55 | 75,799 |
| 2026-08-27 | 231.30 | 252.36 | 225.40 | 249.34 | 248.91 | 158,416 |
| 2026-08-26 | 203.84 | 205.88 | 198.32 | 205.01 | 204.65 | 15,770 |
| 2026-08-25 | 208.13 | 210.49 | 203.65 | 205.79 | 205.43 | 10,881 |
| 2026-08-24 | 211.00 | 213.07 | 207.03 | 209.67 | 209.30 | 10,583 |
| 2026-08-21 | 205.51 | 211.10 | 203.50 | 207.24 | 206.88 | 8,149 |
| 2026-08-20 | 204.90 | 207.91 | 202.90 | 206.95 | 206.59 | 9,296 |
| 2026-08-19 | 196.00 | 207.92 | 192.79 | 206.15 | 205.79 | 15,714 |
| 2026-08-18 | 191.10 | 199.01 | 190.20 | 199.01 | 198.66 | 18,302 |
| 2026-08-17 | 195.04 | 197.40 | 189.89 | 191.17 | 190.84 | 9,125 |
| 2026-08-14 | 201.25 | 204.50 | 195.30 | 196.87 | 196.53 | 7,254 |
| 2026-08-13 | 192.58 | 198.33 | 191.35 | 192.60 | 192.26 | 15,908 |
| 2026-08-12 | 196.71 | 196.87 | 190.61 | 192.22 | 191.89 | 5,822 |
| 2026-08-11 | 196.60 | 199.39 | 194.63 | 196.38 | 196.04 | 5,673 |
| 2026-08-10 | 192.89 | 198.17 | 189.00 | 197.37 | 197.03 | 11,016 |
| 2026-08-07 | 189.96 | 194.70 | 188.00 | 191.76 | 191.43 | 14,938 |
| 2026-08-06 | 185.00 | 186.65 | 182.30 | 185.98 | 185.65 | 14,056 |
| 2026-08-05 | 189.00 | 195.00 | 188.60 | 192.80 | 192.46 | 10,976 |
| 2026-08-04 | 186.54 | 190.51 | 180.60 | 190.36 | 190.03 | 12,386 |
| 2026-08-03 | 185.38 | 193.71 | 184.46 | 187.43 | 187.10 | 14,891 |
| 2026-07-31 | 178.84 | 183.97 | 176.01 | 183.15 | 182.83 | 8,843 |
| 2026-07-30 | 189.00 | 189.93 | 175.62 | 180.85 | 180.53 | 14,656 |
| 2026-07-29 | 181.93 | 189.60 | 176.00 | 187.80 | 187.47 | 21,133 |
Page 1 of 2 · 66 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.