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
2022-04-074,077.514,078.994,012.354,024.793,953.50490
2022-04-064,053.004,077.503,996.004,077.504,005.271,876
2022-04-054,190.004,268.094,172.704,180.224,106.17474
2022-04-044,300.004,363.004,300.004,343.004,266.071,522
2022-04-014,205.004,214.954,205.004,214.954,140.295,097
2022-03-314,308.004,308.004,225.054,257.254,181.841,189
2022-03-304,389.594,389.594,251.004,257.004,181.59930
2022-03-294,375.004,427.154,367.004,427.154,348.733,471
2022-03-284,234.004,332.994,226.504,325.334,248.71948
2022-03-254,193.004,265.594,160.004,185.784,111.63366
2022-03-244,253.564,343.394,253.564,285.004,209.104,414
2022-03-234,439.984,439.984,230.264,261.004,185.5211,267
2022-03-224,420.004,480.004,320.004,427.004,348.58469
2022-03-184,337.004,484.994,330.644,463.704,384.631,727
2022-03-174,245.004,300.004,245.004,298.584,222.4410,115
2022-03-164,080.004,237.984,080.004,186.524,112.36854
2022-03-154,076.004,080.004,040.004,080.004,007.732,632
2022-03-144,050.004,094.994,040.004,094.994,022.4549
2022-03-114,243.794,243.794,169.004,169.004,095.15676
2022-03-104,165.004,249.994,165.004,200.004,125.60331
2022-03-094,235.744,329.984,235.744,240.004,164.89865
2022-03-084,182.004,189.004,062.794,140.004,066.67271
2022-03-074,228.504,261.004,178.084,212.004,137.394,569
2022-03-044,219.794,245.004,195.334,228.504,153.60597
2022-03-034,330.204,330.204,241.004,241.004,165.88748
2022-03-024,413.414,413.414,199.674,334.904,258.11704
2022-03-014,380.004,380.004,306.004,330.474,253.76773
2022-02-284,300.004,373.084,228.004,292.204,216.17478
2022-02-254,161.594,247.804,161.594,244.004,168.822,080
2022-02-243,837.914,200.003,800.014,196.684,122.344,686
2022-02-234,000.004,000.003,856.003,856.003,787.70707
2022-02-223,992.004,080.003,950.003,964.953,894.72728
2022-02-214,003.174,003.174,003.174,003.173,932.260
2022-02-184,030.004,054.003,981.544,003.173,932.26730
2022-02-174,312.004,312.004,060.004,061.883,989.932,148
2022-02-164,285.004,309.004,240.004,309.004,232.671,977
2022-02-154,280.014,345.604,280.004,341.604,264.693,047
2022-02-144,256.234,266.254,205.014,205.014,130.521,719
2022-02-114,500.004,500.004,244.004,256.234,180.8411,284
2022-02-104,510.004,522.164,452.004,454.414,375.513,515
2022-02-094,513.504,520.004,509.004,510.004,430.11495
2022-02-084,400.004,477.004,400.004,477.004,397.70448
2022-02-044,458.004,609.994,394.104,531.694,451.422,815
2022-02-034,585.004,585.004,354.384,395.004,317.151,945
2022-02-024,775.134,784.454,610.004,610.004,528.347,118
2022-02-014,750.004,800.004,676.934,800.004,714.97429
2022-01-314,640.004,796.004,640.004,796.004,711.052,664
2022-01-284,489.504,628.984,489.504,579.004,497.89980
2022-01-274,439.324,590.004,415.774,432.274,353.768,388
2022-01-264,531.874,531.874,355.004,358.254,281.0511,265
2022-01-254,550.004,550.004,450.004,466.004,386.894,090
2022-01-244,400.004,530.004,300.004,530.004,449.761,442
2022-01-214,534.004,587.004,480.004,508.774,428.902,463
2022-01-204,680.004,699.994,586.004,599.044,517.571,061
2022-01-194,716.554,750.004,654.004,655.514,573.042,628
2022-01-184,700.004,700.004,612.254,619.034,537.2111,163
2022-01-174,659.004,659.004,659.004,659.004,576.470
2022-01-144,680.004,761.594,640.034,659.004,576.475,597
2022-01-134,800.004,800.004,600.014,656.054,573.571,412
2022-01-124,830.004,865.604,825.004,839.504,753.77809
← NewerPage 20 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.