Salesforce, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 5,358.00 | 5,418.72 | 5,358.00 | 5,398.00 | 5,302.38 | 1,027 |
| 2024-02-29 | 5,150.00 | 5,281.40 | 5,044.65 | 5,277.04 | 5,183.56 | 2,525 |
| 2024-02-28 | 5,090.00 | 5,149.97 | 5,090.00 | 5,119.80 | 5,029.11 | 4,823 |
| 2024-02-27 | 5,075.00 | 5,115.00 | 5,035.01 | 5,095.50 | 5,005.24 | 2,395 |
| 2024-02-26 | 5,080.01 | 5,188.00 | 5,080.01 | 5,130.00 | 5,039.13 | 851 |
| 2024-02-23 | 5,067.00 | 5,067.00 | 4,980.00 | 5,024.88 | 4,935.87 | 908 |
| 2024-02-22 | 5,037.25 | 5,039.90 | 5,005.30 | 5,022.28 | 4,933.32 | 1,224 |
| 2024-02-21 | 4,784.00 | 4,802.50 | 4,670.01 | 4,802.50 | 4,717.43 | 1,055 |
| 2024-02-20 | 4,940.00 | 4,940.00 | 4,871.00 | 4,882.00 | 4,795.52 | 1,219 |
| 2024-02-19 | 4,954.00 | 4,954.00 | 4,954.00 | 4,954.00 | 4,866.25 | 0 |
| 2024-02-16 | 4,905.03 | 4,964.00 | 4,905.03 | 4,954.00 | 4,866.25 | 42 |
| 2024-02-15 | 4,937.00 | 4,971.00 | 4,937.00 | 4,964.99 | 4,877.04 | 743 |
| 2024-02-14 | 4,837.51 | 4,950.00 | 4,837.51 | 4,895.47 | 4,808.75 | 113 |
| 2024-02-13 | 4,850.00 | 4,850.01 | 4,800.00 | 4,800.00 | 4,714.97 | 105 |
| 2024-02-12 | 4,920.00 | 4,937.00 | 4,920.00 | 4,920.00 | 4,832.85 | 740 |
| 2024-02-09 | 5,016.00 | 5,027.00 | 4,977.00 | 4,977.00 | 4,888.84 | 142 |
| 2024-02-08 | 4,941.00 | 5,012.45 | 4,941.00 | 5,003.79 | 4,915.15 | 486 |
| 2024-02-07 | 4,919.00 | 4,941.00 | 4,910.00 | 4,941.00 | 4,853.48 | 372 |
| 2024-02-06 | 4,833.00 | 4,855.00 | 4,833.00 | 4,855.00 | 4,769.00 | 287 |
| 2024-02-02 | 4,870.50 | 4,920.00 | 4,870.00 | 4,920.00 | 4,832.85 | 759 |
| 2024-02-01 | 4,870.50 | 4,870.50 | 4,870.50 | 4,870.50 | 4,784.23 | 67 |
| 2024-01-31 | 4,855.00 | 4,870.50 | 4,855.00 | 4,870.50 | 4,784.23 | 892 |
| 2024-01-30 | 4,959.59 | 4,959.59 | 4,931.64 | 4,944.00 | 4,856.42 | 163 |
| 2024-01-29 | 4,811.01 | 4,960.00 | 4,811.01 | 4,959.60 | 4,871.75 | 1,317 |
| 2024-01-26 | 4,811.00 | 4,811.00 | 4,811.00 | 4,811.00 | 4,725.78 | 479 |
| 2024-01-25 | 4,810.00 | 4,825.99 | 4,784.64 | 4,784.64 | 4,699.89 | 207 |
| 2024-01-24 | 4,791.00 | 4,902.39 | 4,791.00 | 4,798.00 | 4,713.01 | 1,088 |
| 2024-01-23 | 4,790.00 | 4,794.80 | 4,790.00 | 4,791.66 | 4,706.78 | 531 |
| 2024-01-22 | 4,850.00 | 4,850.00 | 4,849.99 | 4,850.00 | 4,764.09 | 84 |
| 2024-01-19 | 4,750.00 | 4,804.40 | 4,738.75 | 4,800.00 | 4,714.97 | 1,615 |
| 2024-01-18 | 4,734.00 | 4,734.00 | 4,710.00 | 4,710.00 | 4,626.57 | 954 |
| 2024-01-17 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 4,552.90 | 317 |
| 2024-01-16 | 4,619.00 | 4,648.01 | 4,619.00 | 4,648.01 | 4,565.68 | 2,131 |
| 2024-01-15 | 4,607.00 | 4,607.00 | 4,607.00 | 4,607.00 | 4,525.39 | 0 |
| 2024-01-12 | 4,578.00 | 4,607.00 | 4,577.00 | 4,607.00 | 4,525.39 | 639 |
| 2024-01-11 | 4,579.00 | 4,616.70 | 4,532.00 | 4,612.08 | 4,530.38 | 1,653 |
| 2024-01-10 | 4,467.00 | 4,521.00 | 4,402.01 | 4,402.01 | 4,324.03 | 407 |
| 2024-01-09 | 4,408.22 | 4,458.00 | 4,408.22 | 4,436.65 | 4,358.06 | 8,436 |
| 2024-01-08 | 4,271.41 | 4,383.00 | 4,271.41 | 4,383.00 | 4,305.36 | 105 |
| 2024-01-05 | 4,274.99 | 4,275.00 | 4,239.90 | 4,239.90 | 4,164.80 | 77 |
| 2024-01-04 | 4,280.02 | 4,286.00 | 4,280.01 | 4,280.01 | 4,204.20 | 211 |
| 2024-01-03 | 4,280.01 | 4,305.60 | 4,280.01 | 4,280.01 | 4,204.20 | 86 |
| 2024-01-02 | 4,416.41 | 4,416.41 | 4,345.00 | 4,358.00 | 4,280.80 | 489 |
| 2023-12-29 | 4,457.00 | 4,464.00 | 4,457.00 | 4,464.00 | 4,384.93 | 218 |
| 2023-12-28 | 4,511.99 | 4,519.99 | 4,511.99 | 4,519.99 | 4,439.92 | 69 |
| 2023-12-27 | 4,505.52 | 4,519.99 | 4,416.41 | 4,519.99 | 4,439.92 | 232 |
| 2023-12-26 | 4,505.50 | 4,505.50 | 4,492.00 | 4,505.50 | 4,425.69 | 1,128 |
| 2023-12-22 | 4,500.01 | 4,568.98 | 4,500.01 | 4,530.00 | 4,449.76 | 355 |
| 2023-12-21 | 4,480.00 | 4,540.00 | 4,480.00 | 4,540.00 | 4,459.58 | 163 |
| 2023-12-20 | 4,500.00 | 4,515.00 | 4,477.00 | 4,480.00 | 4,400.64 | 630 |
| 2023-12-19 | 4,547.00 | 4,547.00 | 4,500.00 | 4,500.00 | 4,420.29 | 209 |
| 2023-12-18 | 4,553.00 | 4,575.77 | 4,553.00 | 4,553.25 | 4,472.60 | 177 |
| 2023-12-15 | 4,470.00 | 4,493.00 | 4,469.68 | 4,469.68 | 4,390.51 | 1,375 |
| 2023-12-14 | 4,432.50 | 4,445.35 | 4,408.65 | 4,408.65 | 4,330.56 | 1,935 |
| 2023-12-13 | 4,414.00 | 4,500.00 | 4,414.00 | 4,447.50 | 4,368.72 | 192 |
| 2023-12-11 | 4,406.80 | 4,406.80 | 4,400.00 | 4,400.00 | 4,322.06 | 347 |
| 2023-12-08 | 4,340.00 | 4,362.25 | 4,329.45 | 4,362.25 | 4,284.98 | 392 |
| 2023-12-07 | 4,318.00 | 4,342.00 | 4,318.00 | 4,340.00 | 4,263.12 | 235 |
| 2023-12-06 | 4,372.00 | 4,372.00 | 4,330.00 | 4,340.00 | 4,263.12 | 1,254 |
| 2023-12-05 | 4,370.00 | 4,391.00 | 4,322.00 | 4,356.03 | 4,278.87 | 1,879 |
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.