Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← CRM.MX stock page

Salesforce, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-09-273,000.003,000.002,975.012,975.012,922.31135
2022-09-263,052.003,052.002,971.002,971.002,918.37215
2022-09-233,024.003,024.002,945.002,945.002,892.8388
2022-09-223,005.003,035.033,000.003,005.002,951.771,820
2022-09-213,028.403,028.403,005.003,005.002,951.77543
2022-09-203,022.773,022.772,999.603,002.262,949.081,589
2022-09-193,015.103,049.993,008.003,022.782,969.241,882
2022-09-153,107.003,107.003,107.003,107.003,051.96460
2022-09-143,220.003,220.003,199.803,210.003,153.144,414
2022-09-133,185.003,284.003,185.003,207.003,150.191,803
2022-09-123,225.003,271.283,225.003,271.283,213.33794
2022-09-093,201.003,230.003,201.003,225.003,167.871,833
2022-09-083,133.003,133.003,100.003,105.003,050.00852
2022-09-073,070.013,070.013,060.003,060.003,005.80102
2022-09-063,054.003,066.013,050.003,050.002,995.97171
2022-09-053,071.043,071.043,071.043,071.043,016.640
2022-09-023,126.003,157.003,071.043,071.043,016.645,101
2022-09-013,100.003,100.003,065.003,087.653,032.962,068
2022-08-313,155.003,155.003,145.003,145.003,089.29264
2022-08-303,220.003,235.003,206.003,235.003,177.702,069
2022-08-293,250.003,250.003,225.003,225.003,167.873,636
2022-08-263,325.003,325.003,325.003,325.003,266.1026
2022-08-253,300.513,450.003,300.513,450.003,388.893,694
2022-08-243,544.703,652.993,544.703,598.803,535.051,006
2022-08-233,560.003,560.003,502.013,504.013,441.94912
2022-08-223,594.013,609.853,560.003,560.003,496.941,782
2022-08-193,770.003,770.003,681.013,690.003,624.64280
2022-08-183,776.003,781.913,765.003,781.913,714.92256
2022-08-173,752.003,778.603,751.113,778.603,711.67648
2022-08-163,765.003,774.013,765.003,774.013,707.1647
2022-08-153,804.643,804.643,762.603,762.603,695.95260
2022-08-123,711.323,750.003,711.323,750.003,683.57273
2022-08-113,816.003,816.003,720.003,732.003,665.89242
2022-08-103,731.003,834.993,731.003,780.003,713.042,708
2022-08-093,890.003,890.003,890.003,890.003,821.090
2022-08-083,880.003,950.003,880.003,890.003,821.091,084
2022-08-053,853.003,882.513,853.003,882.503,813.73120
2022-08-043,864.743,866.803,824.993,866.803,798.30301
2022-08-033,805.003,920.003,805.003,880.003,811.27635
2022-08-023,720.003,844.173,720.003,805.013,737.61476
2022-08-013,779.993,779.993,739.963,739.963,673.711,284
2022-07-293,700.003,740.003,700.003,740.003,673.75122
2022-07-283,661.033,683.273,637.703,683.273,618.032,314
2022-07-273,613.003,661.033,613.003,661.033,596.1856
2022-07-263,540.003,540.003,484.803,484.803,423.07325
2022-07-253,611.003,620.003,588.403,588.403,524.8488
2022-07-223,808.603,808.603,728.793,750.003,683.5766
2022-07-213,800.003,815.003,800.003,808.613,741.153,205
2022-07-203,647.003,761.403,640.003,758.003,691.432,816
2022-07-193,560.003,560.003,560.003,560.003,496.9489
2022-07-183,495.003,517.003,430.013,430.013,369.25132
2022-07-153,408.883,430.003,408.883,430.003,369.2469
2022-07-143,350.003,353.003,308.073,350.893,291.53236
2022-07-133,474.993,474.993,393.553,397.673,337.485,435
2022-07-123,557.003,557.003,455.003,479.003,417.371,818
2022-07-113,587.883,669.903,587.883,610.003,546.054,678
2022-07-083,620.003,620.003,509.993,587.883,524.331,033
2022-07-073,622.003,675.013,600.003,620.003,555.88130
2022-07-063,582.003,591.003,572.003,572.003,508.73858
2022-07-053,513.003,543.253,467.113,543.253,480.49291
← NewerPage 18 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-178.1308 USD
2026-06-118.1308 USD
2026-04-098.1308 USD
2025-12-187.6873 USD
2025-09-177.6873 USD
2025-06-187.6873 USD
2025-04-107.6873 USD
2024-12-187.3916 USD
2024-09-187.3916 USD
2024-07-097.3916 USD
2024-03-137.3916 USD

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.