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
2022-07-043,393.033,393.033,393.033,393.033,332.930
2022-07-013,385.003,393.033,385.003,393.033,332.937,914
2022-06-303,324.003,324.003,300.003,315.003,256.28316
2022-06-293,453.943,455.003,453.943,455.003,393.80511
2022-06-283,493.003,493.003,493.003,493.003,431.13349
2022-06-273,611.003,611.003,600.003,603.003,539.18155
2022-06-243,600.003,684.093,600.003,680.003,614.811,257
2022-06-233,373.003,464.173,373.003,464.173,402.811,917
2022-06-223,370.503,400.003,359.973,359.973,300.45187
2022-06-213,401.503,431.983,357.513,359.973,300.451,865
2022-06-203,357.503,357.503,357.503,357.503,298.030
2022-06-173,272.173,419.093,272.173,357.503,298.03149
2022-06-163,300.003,300.003,272.173,272.173,214.2130
2022-06-153,455.003,460.003,415.003,415.003,354.51441
2022-06-143,475.373,475.373,374.003,385.233,325.272,090
2022-06-133,486.533,486.533,425.003,425.003,364.33540
2022-06-103,613.003,613.003,570.003,590.003,526.4194
2022-06-093,729.653,748.503,685.003,687.503,622.181,252
2022-06-083,708.683,740.003,689.003,713.003,647.23227
2022-06-073,688.173,688.173,640.023,640.023,575.54381
2022-06-063,640.003,666.003,561.003,561.003,497.92607
2022-06-033,650.003,682.003,605.843,640.003,575.521,003
2022-06-023,532.003,700.003,517.913,672.173,607.1216,305
2022-06-013,500.003,582.003,443.823,528.553,466.055,462
2022-05-313,229.543,246.993,155.003,181.433,125.083,120
2022-05-303,229.543,229.543,229.543,229.543,172.330
2022-05-273,168.003,230.003,162.003,229.543,172.3310,349
2022-05-263,185.003,238.373,175.003,219.573,162.54675
2022-05-253,165.003,180.003,117.153,174.003,117.787,614
2022-05-243,072.003,138.003,072.003,120.003,064.73126
2022-05-233,158.453,174.003,158.453,174.003,117.7845
2022-05-203,112.003,165.003,104.003,165.003,108.94354
2022-05-193,152.003,200.393,099.613,099.613,044.70384
2022-05-183,248.003,248.003,115.923,149.003,093.22205
2022-05-173,338.003,338.003,180.653,220.013,162.97749
2022-05-163,249.113,324.003,241.423,324.003,265.12421
2022-05-133,235.003,377.003,235.003,321.473,262.63120
2022-05-123,300.003,300.003,200.003,235.003,177.702,062
2022-05-113,398.003,400.003,389.003,390.003,329.951,317
2022-05-103,380.003,457.843,334.503,457.843,396.59155
2022-05-093,380.003,380.003,300.053,300.053,241.591,154
2022-05-063,330.003,436.003,330.003,417.003,356.471,999
2022-05-053,520.003,570.003,452.983,452.983,391.82662
2022-05-043,554.223,625.003,554.223,625.003,560.7946
2022-05-033,595.203,608.003,595.203,608.003,544.091,461
2022-05-023,631.753,631.753,560.003,600.003,536.23382
2022-04-293,730.003,769.593,600.013,616.893,552.82197
2022-04-283,706.663,820.003,699.713,806.303,738.887,971
2022-04-273,537.003,619.993,537.003,592.003,528.371,590
2022-04-263,485.003,485.003,410.813,475.003,413.443,162
2022-04-253,461.363,544.993,461.363,485.003,423.271,060
2022-04-223,513.883,546.393,464.003,487.713,425.93492
2022-04-213,850.693,850.693,560.093,583.683,520.202,995
2022-04-203,774.003,797.993,698.913,698.913,633.39537
2022-04-193,801.593,842.003,794.453,820.013,752.341,257
2022-04-183,760.003,780.003,679.013,692.003,626.601,992
2022-04-133,760.003,955.193,760.003,875.993,807.338,117
2022-04-123,919.573,930.013,867.003,870.003,801.45334
2022-04-113,869.003,949.973,869.003,929.993,860.38251
2022-04-084,018.004,026.003,955.003,955.003,884.94432
← NewerPage 19 of 21 · 1,258 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.