Salesforce, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 4,650.00 | 4,824.99 | 4,650.00 | 4,800.00 | 4,714.97 | 5,305 |
| 2022-01-10 | 4,500.01 | 4,687.19 | 4,477.01 | 4,650.00 | 4,567.63 | 6,443 |
| 2022-01-07 | 4,775.00 | 4,775.00 | 4,633.00 | 4,650.02 | 4,567.65 | 557 |
| 2022-01-06 | 4,704.49 | 4,837.49 | 4,704.49 | 4,720.00 | 4,636.39 | 1,946 |
| 2022-01-05 | 4,760.00 | 4,846.66 | 4,686.00 | 4,704.49 | 4,621.16 | 17,889 |
| 2022-01-04 | 5,250.00 | 5,260.00 | 5,016.00 | 5,055.00 | 4,965.46 | 2,178 |
| 2022-01-03 | 5,210.51 | 5,250.00 | 5,150.01 | 5,250.00 | 5,157.00 | 770 |
| 2021-12-31 | 5,191.00 | 5,200.00 | 5,191.00 | 5,200.00 | 5,107.89 | 129 |
| 2021-12-30 | 5,250.00 | 5,298.99 | 5,230.00 | 5,230.00 | 5,137.36 | 1,729 |
| 2021-12-29 | 5,235.10 | 5,298.99 | 5,220.00 | 5,235.00 | 5,142.27 | 1,609 |
| 2021-12-28 | 5,350.00 | 5,350.00 | 5,216.97 | 5,282.76 | 5,189.18 | 809 |
| 2021-12-27 | 5,268.99 | 5,350.00 | 5,250.99 | 5,350.00 | 5,255.23 | 360 |
| 2021-12-24 | 5,210.01 | 5,210.01 | 5,210.01 | 5,210.01 | 5,117.72 | 0 |
| 2021-12-23 | 5,199.00 | 5,240.00 | 5,199.00 | 5,210.01 | 5,117.72 | 135 |
| 2021-12-22 | 5,200.00 | 5,227.00 | 5,200.00 | 5,227.00 | 5,134.41 | 113 |
| 2021-12-21 | 5,140.00 | 5,300.00 | 5,095.00 | 5,227.00 | 5,134.41 | 446 |
| 2021-12-20 | 5,200.00 | 5,200.00 | 5,113.02 | 5,132.94 | 5,042.02 | 788 |
| 2021-12-17 | 5,200.00 | 5,317.19 | 5,150.00 | 5,232.00 | 5,139.32 | 16,899 |
| 2021-12-16 | 5,409.00 | 5,409.00 | 5,251.01 | 5,256.32 | 5,163.21 | 1,112 |
| 2021-12-15 | 5,469.99 | 5,469.99 | 5,360.74 | 5,455.97 | 5,359.32 | 6,366 |
| 2021-12-14 | 5,420.01 | 5,452.16 | 5,380.01 | 5,418.91 | 5,322.92 | 187 |
| 2021-12-13 | 5,650.00 | 5,650.00 | 5,570.00 | 5,585.01 | 5,486.08 | 7,855 |
| 2021-12-10 | 5,559.99 | 5,559.99 | 5,541.21 | 5,550.00 | 5,451.69 | 68 |
| 2021-12-09 | 5,575.00 | 5,595.01 | 5,500.01 | 5,500.01 | 5,402.58 | 705 |
| 2021-12-08 | 5,614.00 | 5,614.00 | 5,550.01 | 5,575.00 | 5,476.25 | 8,090 |
| 2021-12-07 | 5,666.94 | 5,686.00 | 5,600.00 | 5,621.12 | 5,521.55 | 2,226 |
| 2021-12-06 | 5,650.00 | 5,650.00 | 5,350.00 | 5,494.00 | 5,396.68 | 257 |
| 2021-12-03 | 5,402.00 | 5,471.56 | 5,400.00 | 5,449.80 | 5,353.26 | 6,574 |
| 2021-12-02 | 5,469.00 | 5,599.99 | 5,452.00 | 5,580.05 | 5,481.21 | 1,588 |
| 2021-12-01 | 5,829.00 | 5,829.00 | 5,396.00 | 5,407.26 | 5,311.48 | 16,488 |
| 2021-11-30 | 6,272.00 | 6,272.00 | 6,091.00 | 6,112.24 | 6,003.97 | 455 |
| 2021-11-29 | 6,240.00 | 6,445.00 | 6,235.00 | 6,418.83 | 6,305.13 | 2,712 |
| 2021-11-26 | 6,200.00 | 6,270.00 | 6,100.00 | 6,100.00 | 5,991.95 | 1,152 |
| 2021-11-25 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | 6,080.35 | 0 |
| 2021-11-24 | 6,105.00 | 6,190.00 | 6,105.00 | 6,190.00 | 6,080.35 | 193 |
| 2021-11-23 | 6,276.99 | 6,276.99 | 6,105.01 | 6,154.89 | 6,045.86 | 702 |
| 2021-11-22 | 6,390.00 | 6,390.00 | 6,258.03 | 6,277.00 | 6,165.81 | 981 |
| 2021-11-19 | 6,327.00 | 6,327.00 | 6,267.01 | 6,299.00 | 6,187.42 | 62 |
| 2021-11-18 | 6,342.25 | 6,342.25 | 6,270.00 | 6,327.00 | 6,214.93 | 325 |
| 2021-11-17 | 6,400.00 | 6,405.00 | 6,370.00 | 6,370.00 | 6,257.16 | 104 |
| 2021-11-16 | 6,295.86 | 6,351.49 | 6,295.86 | 6,295.87 | 6,184.35 | 2,353 |
| 2021-11-12 | 6,220.00 | 6,220.00 | 6,200.02 | 6,200.02 | 6,090.19 | 34 |
| 2021-11-11 | 6,160.00 | 6,236.00 | 6,151.36 | 6,225.01 | 6,114.74 | 240 |
| 2021-11-10 | 6,344.99 | 6,344.99 | 6,115.00 | 6,161.63 | 6,052.48 | 1,526 |
| 2021-11-09 | 6,300.00 | 6,300.00 | 6,240.00 | 6,284.45 | 6,173.13 | 314 |
| 2021-11-08 | 6,295.00 | 6,349.98 | 6,254.57 | 6,290.34 | 6,178.91 | 706 |
| 2021-11-05 | 6,286.00 | 6,286.00 | 6,189.00 | 6,200.11 | 6,090.28 | 9,245 |
| 2021-11-04 | 6,250.00 | 6,359.98 | 6,250.00 | 6,316.85 | 6,204.96 | 1,213 |
| 2021-11-03 | 6,290.65 | 6,290.65 | 6,200.04 | 6,200.04 | 6,090.21 | 5,178 |
| 2021-11-01 | 6,200.00 | 6,349.99 | 6,200.00 | 6,290.65 | 6,179.22 | 323 |
| 2021-10-29 | 6,105.00 | 6,160.00 | 6,080.00 | 6,160.00 | 6,050.88 | 4,623 |
| 2021-10-28 | 6,033.25 | 6,095.99 | 6,030.00 | 6,095.99 | 5,988.01 | 484 |
| 2021-10-27 | 6,000.00 | 6,105.59 | 5,970.01 | 5,970.01 | 5,864.26 | 252 |
| 2021-10-26 | 5,950.00 | 5,983.00 | 5,950.00 | 5,966.00 | 5,860.32 | 1,269 |
| 2021-10-25 | 5,879.00 | 5,938.76 | 5,879.00 | 5,938.76 | 5,833.56 | 495 |
| 2021-10-22 | 5,875.00 | 5,882.00 | 5,840.41 | 5,840.62 | 5,737.16 | 120 |
| 2021-10-21 | 5,887.65 | 5,899.39 | 5,843.32 | 5,890.00 | 5,785.67 | 258 |
| 2021-10-20 | 5,960.00 | 5,960.00 | 5,835.00 | 5,855.00 | 5,751.29 | 114 |
| 2021-10-19 | 5,945.00 | 5,980.00 | 5,901.01 | 5,901.01 | 5,796.48 | 330 |
| 2021-10-18 | 5,960.00 | 5,960.00 | 5,935.00 | 5,936.00 | 5,830.85 | 214 |
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.