Salesforce, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 4,765.67 | 4,860.20 | 4,765.67 | 4,843.79 | 4,803.92 | 7,905 |
| 2025-10-30 | 4,750.00 | 4,806.24 | 4,750.00 | 4,769.50 | 4,730.24 | 3,407 |
| 2025-10-29 | 4,679.99 | 4,699.99 | 4,630.00 | 4,699.99 | 4,661.31 | 122 |
| 2025-10-28 | 4,680.28 | 4,756.00 | 4,680.28 | 4,696.72 | 4,658.06 | 1,175 |
| 2025-10-27 | 4,700.00 | 4,716.54 | 4,700.00 | 4,701.00 | 4,662.31 | 12,833 |
| 2025-10-24 | 4,730.00 | 4,749.98 | 4,672.64 | 4,702.00 | 4,663.30 | 217 |
| 2025-10-23 | 4,705.01 | 4,730.00 | 4,684.00 | 4,684.00 | 4,645.45 | 20,506 |
| 2025-10-22 | 4,794.00 | 4,799.21 | 4,748.13 | 4,756.88 | 4,717.73 | 4,265 |
| 2025-10-21 | 4,792.10 | 4,900.00 | 4,792.10 | 4,863.42 | 4,823.39 | 1,249 |
| 2025-10-20 | 4,496.74 | 4,697.00 | 4,496.74 | 4,684.83 | 4,646.27 | 1,286 |
| 2025-10-17 | 4,600.00 | 4,600.00 | 4,444.67 | 4,481.01 | 4,444.13 | 2,275 |
| 2025-10-16 | 4,593.00 | 4,680.00 | 4,485.01 | 4,521.33 | 4,484.12 | 10,733 |
| 2025-10-15 | 4,476.00 | 4,476.00 | 4,363.00 | 4,371.20 | 4,335.22 | 841 |
| 2025-10-14 | 4,594.00 | 4,594.00 | 4,449.00 | 4,465.63 | 4,428.87 | 3,357 |
| 2025-10-13 | 4,510.00 | 4,600.00 | 4,507.00 | 4,594.78 | 4,556.96 | 861 |
| 2025-10-10 | 4,565.00 | 4,565.00 | 4,480.00 | 4,487.29 | 4,450.36 | 1,370 |
| 2025-10-09 | 4,380.00 | 4,524.99 | 4,347.00 | 4,519.99 | 4,482.79 | 22,888 |
| 2025-10-08 | 4,370.01 | 4,450.00 | 4,353.00 | 4,400.54 | 4,364.32 | 2,211 |
| 2025-10-07 | 4,515.00 | 4,515.00 | 4,369.00 | 4,426.43 | 4,390.00 | 1,810 |
| 2025-10-06 | 4,414.00 | 4,577.00 | 4,330.00 | 4,515.00 | 4,477.84 | 1,216 |
| 2025-10-03 | 4,450.00 | 4,455.00 | 4,411.00 | 4,429.64 | 4,393.18 | 4,484 |
| 2025-10-02 | 4,346.01 | 4,420.00 | 4,345.99 | 4,401.63 | 4,365.40 | 5,434 |
| 2025-10-01 | 4,406.00 | 4,406.00 | 4,293.00 | 4,346.55 | 4,310.77 | 1,908 |
| 2025-09-30 | 4,455.00 | 4,456.00 | 4,327.00 | 4,335.31 | 4,299.63 | 1,962 |
| 2025-09-29 | 4,470.01 | 4,504.23 | 4,460.00 | 4,499.00 | 4,461.97 | 1,570 |
| 2025-09-26 | 4,440.00 | 4,484.00 | 4,430.01 | 4,470.51 | 4,433.71 | 635 |
| 2025-09-25 | 4,450.00 | 4,470.00 | 4,430.01 | 4,453.90 | 4,417.24 | 1,551 |
| 2025-09-24 | 4,500.00 | 4,525.00 | 4,500.00 | 4,522.00 | 4,484.78 | 1,593 |
| 2025-09-23 | 4,576.00 | 4,576.00 | 4,500.00 | 4,500.00 | 4,462.96 | 730 |
| 2025-09-22 | 4,530.00 | 4,606.99 | 4,500.00 | 4,577.79 | 4,540.11 | 2,365 |
| 2025-09-19 | 4,511.25 | 4,539.39 | 4,500.00 | 4,534.33 | 4,497.01 | 22,090 |
| 2025-09-18 | 4,460.00 | 4,528.40 | 4,457.00 | 4,488.65 | 4,451.70 | 903 |
| 2025-09-17 | 4,439.40 | 4,439.40 | 4,392.64 | 4,425.92 | 4,389.49 | 17,799 |
| 2025-09-15 | 4,490.00 | 4,490.00 | 4,428.46 | 4,439.40 | 4,395.73 | 373 |
| 2025-09-12 | 4,570.00 | 4,570.00 | 4,467.00 | 4,467.50 | 4,423.56 | 458 |
| 2025-09-11 | 4,520.00 | 4,574.00 | 4,520.00 | 4,550.59 | 4,505.83 | 515 |
| 2025-09-10 | 4,710.00 | 4,720.00 | 4,493.00 | 4,497.14 | 4,452.91 | 2,904 |
| 2025-09-09 | 4,740.00 | 4,750.00 | 4,699.00 | 4,704.90 | 4,658.62 | 15,432 |
| 2025-09-08 | 4,689.99 | 4,700.00 | 4,670.00 | 4,699.50 | 4,653.28 | 1,196 |
| 2025-09-05 | 4,570.00 | 4,684.31 | 4,570.00 | 4,672.00 | 4,626.05 | 621 |
| 2025-09-04 | 4,490.00 | 4,585.98 | 4,404.00 | 4,568.69 | 4,523.75 | 6,014 |
| 2025-09-03 | 4,742.01 | 4,826.00 | 4,715.00 | 4,812.69 | 4,765.35 | 6,534 |
| 2025-09-02 | 4,783.00 | 4,783.00 | 4,666.00 | 4,740.90 | 4,694.27 | 3,003 |
| 2025-09-01 | 4,782.92 | 4,782.92 | 4,782.92 | 4,782.92 | 4,735.88 | 0 |
| 2025-08-29 | 4,740.00 | 4,785.00 | 4,730.10 | 4,782.92 | 4,735.88 | 2,250 |
| 2025-08-28 | 4,709.50 | 4,757.00 | 4,709.50 | 4,750.21 | 4,703.49 | 1,382 |
| 2025-08-27 | 4,600.00 | 4,672.00 | 4,599.99 | 4,664.92 | 4,619.04 | 585 |
| 2025-08-26 | 4,565.00 | 4,565.00 | 4,545.00 | 4,555.91 | 4,511.10 | 840 |
| 2025-08-25 | 4,665.00 | 4,665.00 | 4,597.00 | 4,619.88 | 4,574.44 | 306 |
| 2025-08-22 | 4,601.03 | 4,640.00 | 4,597.00 | 4,615.54 | 4,570.14 | 2,622 |
| 2025-08-21 | 4,620.00 | 4,620.00 | 4,530.00 | 4,615.49 | 4,570.09 | 417 |
| 2025-08-20 | 4,624.20 | 4,636.19 | 4,600.00 | 4,626.06 | 4,580.56 | 5,664 |
| 2025-08-19 | 4,650.00 | 4,650.00 | 4,590.00 | 4,631.60 | 4,586.04 | 1,106 |
| 2025-08-18 | 4,520.00 | 4,582.01 | 4,520.00 | 4,577.87 | 4,532.84 | 9,495 |
| 2025-08-15 | 4,400.00 | 4,574.00 | 4,400.00 | 4,544.28 | 4,499.58 | 5,130 |
| 2025-08-14 | 4,415.00 | 4,440.00 | 4,390.00 | 4,395.62 | 4,352.38 | 855 |
| 2025-08-13 | 4,301.00 | 4,420.00 | 4,301.00 | 4,415.10 | 4,371.67 | 5,360 |
| 2025-08-12 | 4,318.57 | 4,331.00 | 4,300.00 | 4,315.72 | 4,273.27 | 5,559 |
| 2025-08-11 | 4,483.00 | 4,483.00 | 4,335.00 | 4,335.00 | 4,292.36 | 27,832 |
| 2025-08-08 | 4,455.54 | 4,470.00 | 4,420.00 | 4,450.69 | 4,406.91 | 202 |
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.