Salesforce, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 5,080.00 | 5,099.00 | 4,916.61 | 4,916.61 | 4,843.18 | 2,662 |
| 2024-08-21 | 5,005.00 | 5,068.00 | 4,995.00 | 5,041.50 | 4,966.20 | 584 |
| 2024-08-20 | 4,990.00 | 5,000.00 | 4,954.00 | 4,968.50 | 4,894.29 | 580 |
| 2024-08-19 | 4,871.63 | 4,958.00 | 4,871.63 | 4,958.00 | 4,883.95 | 2,433 |
| 2024-08-16 | 4,897.70 | 4,898.53 | 4,890.00 | 4,890.00 | 4,816.96 | 152 |
| 2024-08-15 | 4,865.00 | 4,889.49 | 4,832.10 | 4,883.00 | 4,810.07 | 346 |
| 2024-08-14 | 4,830.00 | 4,830.19 | 4,800.30 | 4,800.42 | 4,728.72 | 120 |
| 2024-08-13 | 4,832.00 | 4,856.18 | 4,832.00 | 4,838.00 | 4,765.74 | 877 |
| 2024-08-12 | 4,753.50 | 4,773.25 | 4,753.50 | 4,767.17 | 4,695.97 | 149 |
| 2024-08-09 | 4,730.00 | 4,740.20 | 4,728.06 | 4,728.06 | 4,657.44 | 516 |
| 2024-08-08 | 4,719.95 | 4,730.00 | 4,719.95 | 4,730.00 | 4,659.35 | 151 |
| 2024-08-07 | 4,713.07 | 4,713.07 | 4,562.81 | 4,659.99 | 4,590.39 | 4,006 |
| 2024-08-06 | 4,669.78 | 4,682.75 | 4,588.01 | 4,588.01 | 4,519.49 | 104 |
| 2024-08-05 | 4,488.01 | 4,690.00 | 4,488.01 | 4,620.00 | 4,551.00 | 2,198 |
| 2024-08-02 | 4,609.81 | 4,664.83 | 4,599.51 | 4,656.51 | 4,586.96 | 868 |
| 2024-08-01 | 4,785.00 | 4,785.00 | 4,720.00 | 4,720.00 | 4,649.50 | 289 |
| 2024-07-31 | 4,843.79 | 4,843.79 | 4,801.00 | 4,819.98 | 4,747.99 | 1,534 |
| 2024-07-30 | 4,833.33 | 4,833.33 | 4,792.80 | 4,804.00 | 4,732.25 | 101 |
| 2024-07-29 | 4,839.00 | 4,839.00 | 4,839.00 | 4,839.00 | 4,766.73 | 0 |
| 2024-07-26 | 4,803.90 | 4,868.00 | 4,803.90 | 4,839.00 | 4,766.73 | 323 |
| 2024-07-25 | 4,798.00 | 4,848.78 | 4,697.61 | 4,738.59 | 4,667.82 | 507 |
| 2024-07-24 | 4,660.00 | 4,660.00 | 4,501.21 | 4,501.21 | 4,433.98 | 168 |
| 2024-07-23 | 4,596.21 | 4,655.00 | 4,596.21 | 4,654.46 | 4,584.94 | 185 |
| 2024-07-22 | 4,547.00 | 4,570.00 | 4,527.01 | 4,527.01 | 4,459.40 | 137 |
| 2024-07-19 | 4,459.00 | 4,459.00 | 4,459.00 | 4,459.00 | 4,392.40 | 1,826 |
| 2024-07-18 | 4,472.00 | 4,472.00 | 4,420.00 | 4,420.00 | 4,353.98 | 763 |
| 2024-07-17 | 4,495.00 | 4,503.37 | 4,435.61 | 4,464.45 | 4,397.77 | 2,470 |
| 2024-07-16 | 4,509.69 | 4,509.69 | 4,489.45 | 4,495.35 | 4,428.21 | 887 |
| 2024-07-15 | 4,545.73 | 4,560.40 | 4,479.30 | 4,479.30 | 4,412.40 | 952 |
| 2024-07-12 | 4,485.00 | 4,499.00 | 4,464.66 | 4,491.77 | 4,424.68 | 204 |
| 2024-07-11 | 4,504.54 | 4,504.54 | 4,503.99 | 4,503.99 | 4,436.72 | 16 |
| 2024-07-10 | 4,498.21 | 4,515.99 | 4,395.00 | 4,504.54 | 4,437.26 | 1,375 |
| 2024-07-09 | 4,582.65 | 4,582.65 | 4,505.90 | 4,505.90 | 4,438.60 | 506 |
| 2024-07-08 | 4,665.00 | 4,671.72 | 4,631.00 | 4,634.67 | 4,558.66 | 533 |
| 2024-07-05 | 4,800.00 | 4,825.01 | 4,750.00 | 4,762.65 | 4,684.54 | 755 |
| 2024-07-04 | 4,720.00 | 4,720.00 | 4,720.00 | 4,720.00 | 4,642.59 | 0 |
| 2024-07-03 | 4,690.00 | 4,720.00 | 4,690.00 | 4,720.00 | 4,642.59 | 130 |
| 2024-07-02 | 4,660.00 | 4,670.01 | 4,650.00 | 4,670.01 | 4,593.42 | 121 |
| 2024-07-01 | 4,671.00 | 4,740.00 | 4,671.00 | 4,740.00 | 4,662.27 | 851 |
| 2024-06-28 | 4,736.00 | 4,750.00 | 4,702.37 | 4,728.31 | 4,650.77 | 989 |
| 2024-06-27 | 4,510.00 | 4,722.97 | 4,510.00 | 4,650.00 | 4,573.74 | 990 |
| 2024-06-26 | 4,385.00 | 4,449.99 | 4,385.00 | 4,428.00 | 4,355.38 | 1,621 |
| 2024-06-25 | 4,378.00 | 4,378.00 | 4,360.00 | 4,370.00 | 4,298.33 | 299 |
| 2024-06-24 | 4,390.00 | 4,390.00 | 4,335.00 | 4,335.00 | 4,263.91 | 2,094 |
| 2024-06-21 | 4,438.00 | 4,459.97 | 4,401.01 | 4,433.22 | 4,360.52 | 5,513 |
| 2024-06-20 | 4,340.00 | 4,466.00 | 4,340.00 | 4,460.00 | 4,386.86 | 5,605 |
| 2024-06-19 | 4,274.63 | 4,274.63 | 4,274.63 | 4,274.63 | 4,204.53 | 0 |
| 2024-06-18 | 4,235.00 | 4,279.99 | 4,213.01 | 4,274.63 | 4,204.53 | 2,033 |
| 2024-06-17 | 4,282.00 | 4,289.99 | 4,213.00 | 4,273.60 | 4,203.52 | 19,662 |
| 2024-06-14 | 4,200.00 | 4,339.00 | 4,200.00 | 4,290.00 | 4,219.65 | 2,344 |
| 2024-06-13 | 4,345.00 | 4,356.00 | 4,237.38 | 4,250.80 | 4,181.09 | 1,701 |
| 2024-06-12 | 4,488.00 | 4,505.47 | 4,411.03 | 4,425.91 | 4,353.33 | 3,404 |
| 2024-06-11 | 4,420.00 | 4,509.00 | 4,420.00 | 4,445.00 | 4,372.10 | 3,153 |
| 2024-06-10 | 4,486.00 | 4,501.00 | 4,416.00 | 4,416.00 | 4,343.58 | 8,269 |
| 2024-06-07 | 4,330.87 | 4,467.00 | 4,300.00 | 4,467.00 | 4,393.74 | 2,131 |
| 2024-06-06 | 4,165.98 | 4,349.00 | 4,165.98 | 4,330.87 | 4,259.85 | 2,813 |
| 2024-06-05 | 4,089.11 | 4,151.32 | 4,082.00 | 4,148.13 | 4,080.10 | 961 |
| 2024-06-04 | 4,275.00 | 4,275.00 | 4,175.00 | 4,196.04 | 4,127.23 | 4,086 |
| 2024-06-03 | 4,010.00 | 4,135.00 | 4,010.00 | 4,106.00 | 4,038.66 | 4,554 |
| 2024-05-31 | 3,690.01 | 3,966.38 | 3,690.01 | 3,933.46 | 3,868.95 | 25,595 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 8.1308 USD |
| 2026-06-11 | 8.1308 USD |
| 2026-04-09 | 8.1308 USD |
| 2025-12-18 | 7.6873 USD |
| 2025-09-17 | 7.6873 USD |
| 2025-06-18 | 7.6873 USD |
| 2025-04-10 | 7.6873 USD |
| 2024-12-18 | 7.3916 USD |
| 2024-09-18 | 7.3916 USD |
| 2024-07-09 | 7.3916 USD |
| 2024-03-13 | 7.3916 USD |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.