Salesforce, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 3,816.00 | 3,816.00 | 3,600.00 | 3,675.68 | 3,615.40 | 12,992 |
| 2024-05-29 | 4,530.00 | 4,718.99 | 4,530.00 | 4,611.10 | 4,535.48 | 2,542 |
| 2024-05-28 | 4,530.00 | 4,555.00 | 4,477.00 | 4,515.83 | 4,441.77 | 965 |
| 2024-05-27 | 4,514.00 | 4,514.00 | 4,514.00 | 4,514.00 | 4,439.97 | 0 |
| 2024-05-24 | 4,625.19 | 4,625.19 | 4,514.00 | 4,514.00 | 4,439.97 | 2,235 |
| 2024-05-23 | 4,705.00 | 4,705.00 | 4,655.24 | 4,655.24 | 4,578.90 | 2,347 |
| 2024-05-22 | 4,766.33 | 4,766.33 | 4,766.33 | 4,766.33 | 4,688.16 | 36 |
| 2024-05-21 | 4,753.79 | 4,764.00 | 4,737.43 | 4,737.43 | 4,659.74 | 40 |
| 2024-05-20 | 4,757.17 | 4,766.00 | 4,751.11 | 4,753.80 | 4,675.84 | 288 |
| 2024-05-17 | 4,750.00 | 4,750.00 | 4,736.27 | 4,736.27 | 4,658.60 | 311 |
| 2024-05-16 | 4,830.00 | 4,830.00 | 4,759.11 | 4,768.00 | 4,689.81 | 1,837 |
| 2024-05-15 | 4,738.00 | 4,784.00 | 4,735.00 | 4,775.00 | 4,696.69 | 1,017 |
| 2024-05-14 | 4,660.78 | 4,665.00 | 4,645.00 | 4,665.00 | 4,588.50 | 945 |
| 2024-05-13 | 4,651.75 | 4,666.29 | 4,651.75 | 4,652.00 | 4,575.71 | 116 |
| 2024-05-10 | 4,648.00 | 4,648.00 | 4,648.00 | 4,648.00 | 4,571.78 | 1,547 |
| 2024-05-09 | 4,650.00 | 4,650.00 | 4,640.00 | 4,640.00 | 4,563.91 | 1,560 |
| 2024-05-08 | 4,722.00 | 4,722.00 | 4,612.51 | 4,715.00 | 4,637.68 | 191 |
| 2024-05-07 | 4,710.00 | 4,710.00 | 4,698.00 | 4,698.00 | 4,620.96 | 449 |
| 2024-05-06 | 4,761.59 | 4,761.59 | 4,649.00 | 4,650.00 | 4,573.74 | 312 |
| 2024-05-03 | 4,600.00 | 4,691.00 | 4,600.00 | 4,650.00 | 4,573.74 | 893 |
| 2024-05-02 | 4,569.93 | 4,569.93 | 4,569.93 | 4,569.93 | 4,494.99 | 182 |
| 2024-04-30 | 4,600.01 | 4,619.04 | 4,600.01 | 4,601.00 | 4,525.55 | 557 |
| 2024-04-29 | 4,700.00 | 4,700.00 | 4,685.80 | 4,685.80 | 4,608.96 | 1,404 |
| 2024-04-26 | 4,712.00 | 4,712.00 | 4,712.00 | 4,712.00 | 4,634.73 | 20 |
| 2024-04-25 | 4,674.00 | 4,682.10 | 4,655.00 | 4,678.00 | 4,601.28 | 173 |
| 2024-04-24 | 4,732.00 | 4,732.00 | 4,655.01 | 4,655.01 | 4,578.67 | 90 |
| 2024-04-23 | 4,652.00 | 4,652.00 | 4,652.00 | 4,652.00 | 4,575.71 | 306 |
| 2024-04-22 | 4,760.00 | 4,760.00 | 4,650.00 | 4,656.00 | 4,579.64 | 660 |
| 2024-04-19 | 4,667.18 | 4,675.00 | 4,617.70 | 4,617.70 | 4,541.97 | 317 |
| 2024-04-18 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | 4,593.41 | 1,610 |
| 2024-04-17 | 4,746.50 | 4,746.50 | 4,690.00 | 4,690.00 | 4,613.09 | 795 |
| 2024-04-16 | 4,630.00 | 4,755.00 | 4,630.00 | 4,746.50 | 4,668.66 | 199 |
| 2024-04-15 | 4,733.00 | 4,733.00 | 4,574.60 | 4,580.50 | 4,505.38 | 1,280 |
| 2024-04-12 | 4,905.00 | 4,905.00 | 4,905.00 | 4,905.00 | 4,824.56 | 0 |
| 2024-04-11 | 4,900.01 | 4,910.00 | 4,900.01 | 4,905.00 | 4,824.56 | 164 |
| 2024-04-10 | 4,950.00 | 4,950.00 | 4,917.50 | 4,917.50 | 4,836.86 | 842 |
| 2024-04-09 | 4,961.00 | 4,961.00 | 4,948.00 | 4,948.00 | 4,866.86 | 947 |
| 2024-04-08 | 4,900.02 | 4,900.02 | 4,900.02 | 4,900.02 | 4,819.66 | 13 |
| 2024-04-05 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 4,888.49 | 531 |
| 2024-04-04 | 4,953.90 | 4,975.00 | 4,953.90 | 4,975.00 | 4,893.41 | 616 |
| 2024-04-03 | 4,956.91 | 5,074.00 | 4,956.91 | 5,059.99 | 4,977.01 | 70 |
| 2024-04-02 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,918.00 | 26 |
| 2024-04-01 | 4,988.42 | 5,034.00 | 4,988.42 | 5,024.00 | 4,941.61 | 410 |
| 2024-03-27 | 4,960.00 | 4,976.00 | 4,960.00 | 4,976.00 | 4,894.40 | 39 |
| 2024-03-26 | 5,117.00 | 5,117.00 | 5,117.00 | 5,117.00 | 5,033.08 | 10 |
| 2024-03-25 | 5,100.02 | 5,128.00 | 4,997.31 | 4,997.31 | 4,915.36 | 103 |
| 2024-03-22 | 5,175.00 | 5,175.00 | 5,170.00 | 5,170.00 | 5,085.21 | 52 |
| 2024-03-21 | 5,200.00 | 5,222.40 | 5,145.00 | 5,145.00 | 5,060.62 | 304 |
| 2024-03-20 | 5,060.00 | 5,121.00 | 5,060.00 | 5,121.00 | 5,037.02 | 15 |
| 2024-03-19 | 4,941.02 | 5,052.00 | 4,941.02 | 5,052.00 | 4,969.15 | 51 |
| 2024-03-15 | 4,987.00 | 4,995.01 | 4,900.00 | 4,914.44 | 4,833.85 | 5,478 |
| 2024-03-14 | 5,062.50 | 5,062.50 | 5,058.00 | 5,058.00 | 4,975.05 | 1,169 |
| 2024-03-13 | 5,100.00 | 5,115.00 | 5,100.00 | 5,115.00 | 5,031.12 | 318 |
| 2024-03-12 | 5,137.00 | 5,165.00 | 5,137.00 | 5,155.00 | 5,063.69 | 3,110 |
| 2024-03-11 | 5,130.00 | 5,130.00 | 5,114.21 | 5,114.21 | 5,023.62 | 655 |
| 2024-03-08 | 5,100.00 | 5,150.00 | 5,100.00 | 5,136.00 | 5,045.02 | 71 |
| 2024-03-07 | 5,130.00 | 5,151.00 | 5,002.02 | 5,108.50 | 5,018.01 | 702 |
| 2024-03-06 | 5,144.00 | 5,144.00 | 5,128.10 | 5,130.00 | 5,039.13 | 235 |
| 2024-03-05 | 5,096.01 | 5,096.01 | 5,000.02 | 5,000.02 | 4,911.45 | 248 |
| 2024-03-04 | 5,364.00 | 5,365.00 | 5,258.22 | 5,365.00 | 5,269.97 | 433 |
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.