Salesforce, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 3,850.00 | 3,850.00 | 3,619.00 | 3,677.36 | 3,652.69 | 2,202 |
| 2026-01-28 | 3,970.00 | 3,978.40 | 3,930.00 | 3,930.00 | 3,903.63 | 48 |
| 2026-01-27 | 3,998.00 | 3,998.00 | 3,921.00 | 3,921.00 | 3,894.69 | 97 |
| 2026-01-26 | 3,964.00 | 4,000.00 | 3,964.00 | 3,998.00 | 3,971.18 | 544 |
| 2026-01-23 | 3,970.40 | 4,004.99 | 3,954.00 | 3,961.75 | 3,935.17 | 1,312 |
| 2026-01-22 | 3,935.00 | 3,980.00 | 3,935.00 | 3,969.83 | 3,943.20 | 2,336 |
| 2026-01-21 | 3,852.84 | 3,950.00 | 3,838.01 | 3,883.59 | 3,857.54 | 1,298 |
| 2026-01-20 | 3,958.00 | 4,000.00 | 3,870.00 | 3,874.27 | 3,848.28 | 3,045 |
| 2026-01-19 | 4,013.15 | 4,013.15 | 4,013.15 | 4,013.15 | 3,986.23 | 0 |
| 2026-01-16 | 4,017.70 | 4,060.00 | 4,001.01 | 4,013.15 | 3,986.23 | 9,078 |
| 2026-01-15 | 4,242.00 | 4,242.00 | 4,095.00 | 4,120.99 | 4,093.34 | 1,619 |
| 2026-01-14 | 4,243.00 | 4,296.00 | 4,210.00 | 4,234.03 | 4,205.62 | 2,495 |
| 2026-01-13 | 4,647.63 | 4,650.00 | 4,287.00 | 4,292.17 | 4,263.37 | 20,589 |
| 2026-01-12 | 4,600.00 | 4,662.00 | 4,600.00 | 4,647.63 | 4,616.45 | 319 |
| 2026-01-09 | 4,685.00 | 4,686.26 | 4,660.00 | 4,672.00 | 4,640.66 | 4,574 |
| 2026-01-08 | 4,803.06 | 4,803.06 | 4,710.00 | 4,710.00 | 4,678.40 | 5,373 |
| 2026-01-07 | 4,824.06 | 4,824.06 | 4,784.40 | 4,784.40 | 4,752.30 | 3,531 |
| 2026-01-06 | 4,637.00 | 4,726.00 | 4,637.00 | 4,726.00 | 4,694.29 | 12,923 |
| 2026-01-05 | 4,610.00 | 4,618.00 | 4,610.00 | 4,618.00 | 4,587.02 | 91 |
| 2026-01-02 | 4,664.71 | 4,664.71 | 4,536.91 | 4,552.97 | 4,522.42 | 3,073 |
| 2025-12-31 | 4,765.01 | 4,787.38 | 4,765.01 | 4,765.01 | 4,733.04 | 2,387 |
| 2025-12-30 | 4,795.00 | 4,795.31 | 4,781.00 | 4,781.00 | 4,748.92 | 419 |
| 2025-12-29 | 4,778.74 | 4,789.61 | 4,760.01 | 4,789.61 | 4,757.48 | 7,539 |
| 2025-12-26 | 4,790.00 | 4,790.00 | 4,719.47 | 4,719.47 | 4,687.81 | 941 |
| 2025-12-24 | 4,743.87 | 4,776.00 | 4,743.87 | 4,776.00 | 4,743.96 | 58 |
| 2025-12-23 | 4,746.88 | 4,747.00 | 4,696.00 | 4,700.01 | 4,668.48 | 638 |
| 2025-12-22 | 4,729.83 | 4,749.99 | 4,729.83 | 4,746.88 | 4,715.03 | 640 |
| 2025-12-19 | 4,633.00 | 4,680.00 | 4,633.00 | 4,680.00 | 4,648.60 | 814 |
| 2025-12-18 | 4,670.00 | 4,674.99 | 4,626.00 | 4,632.99 | 4,601.91 | 176 |
| 2025-12-17 | 4,690.00 | 4,712.00 | 4,670.00 | 4,675.00 | 4,636.52 | 350 |
| 2025-12-16 | 4,569.99 | 4,570.00 | 4,550.00 | 4,570.00 | 4,532.38 | 2,826 |
| 2025-12-15 | 4,498.21 | 4,600.00 | 4,498.21 | 4,570.00 | 4,532.38 | 1,396 |
| 2025-12-11 | 4,830.00 | 4,830.00 | 4,703.39 | 4,731.28 | 4,692.34 | 4,966 |
| 2025-12-10 | 4,733.00 | 4,800.00 | 4,649.57 | 4,794.87 | 4,755.40 | 229 |
| 2025-12-09 | 4,735.01 | 4,767.82 | 4,729.99 | 4,736.74 | 4,697.75 | 11,304 |
| 2025-12-08 | 4,742.00 | 4,750.01 | 4,691.76 | 4,725.00 | 4,686.11 | 277 |
| 2025-12-05 | 4,650.00 | 4,750.00 | 4,626.75 | 4,742.00 | 4,702.97 | 1,270 |
| 2025-12-04 | 4,450.00 | 4,534.00 | 4,378.99 | 4,506.72 | 4,469.63 | 3,215 |
| 2025-12-03 | 4,310.00 | 4,373.25 | 4,290.00 | 4,360.91 | 4,325.02 | 1,181 |
| 2025-12-02 | 4,311.00 | 4,320.00 | 4,290.05 | 4,299.95 | 4,264.56 | 368 |
| 2025-12-01 | 4,200.00 | 4,290.00 | 4,200.00 | 4,258.00 | 4,222.95 | 2,803 |
| 2025-11-28 | 4,250.00 | 4,252.40 | 4,236.02 | 4,236.02 | 4,201.15 | 628 |
| 2025-11-27 | 4,187.92 | 4,187.92 | 4,187.92 | 4,187.92 | 4,153.45 | 0 |
| 2025-11-26 | 4,230.00 | 4,230.01 | 4,169.05 | 4,187.92 | 4,153.45 | 3,307 |
| 2025-11-25 | 4,208.66 | 4,312.12 | 4,187.73 | 4,289.49 | 4,254.18 | 2,987 |
| 2025-11-24 | 4,190.00 | 4,250.00 | 4,175.01 | 4,187.73 | 4,153.26 | 500 |
| 2025-11-21 | 4,175.00 | 4,276.10 | 4,175.00 | 4,201.00 | 4,166.42 | 304 |
| 2025-11-20 | 4,200.44 | 4,215.00 | 4,111.00 | 4,111.00 | 4,077.16 | 1,477 |
| 2025-11-19 | 4,209.00 | 4,209.00 | 4,140.00 | 4,170.00 | 4,135.68 | 587 |
| 2025-11-18 | 4,406.75 | 4,406.75 | 4,230.01 | 4,263.38 | 4,228.29 | 595 |
| 2025-11-14 | 4,350.00 | 4,465.00 | 4,350.00 | 4,406.75 | 4,370.48 | 297 |
| 2025-11-13 | 4,465.02 | 4,465.02 | 4,368.01 | 4,403.63 | 4,367.38 | 260 |
| 2025-11-12 | 4,500.00 | 4,539.99 | 4,465.02 | 4,465.02 | 4,428.27 | 1,496 |
| 2025-11-11 | 4,437.00 | 4,495.11 | 4,437.00 | 4,486.36 | 4,449.43 | 177 |
| 2025-11-10 | 4,400.00 | 4,444.99 | 4,359.99 | 4,437.19 | 4,400.67 | 194 |
| 2025-11-07 | 4,395.00 | 4,437.00 | 4,368.12 | 4,427.00 | 4,390.56 | 169 |
| 2025-11-06 | 4,601.00 | 4,601.00 | 4,390.00 | 4,444.43 | 4,407.85 | 14,475 |
| 2025-11-05 | 4,731.00 | 4,731.00 | 4,665.00 | 4,665.00 | 4,626.60 | 467 |
| 2025-11-04 | 4,809.99 | 4,809.99 | 4,732.36 | 4,768.04 | 4,728.79 | 638 |
| 2025-11-03 | 4,779.31 | 4,809.56 | 4,748.99 | 4,809.56 | 4,769.97 | 862 |
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.