Salesforce, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 4,569.00 | 4,570.00 | 4,431.00 | 4,482.86 | 4,438.77 | 3,615 |
| 2025-08-06 | 4,654.13 | 4,654.13 | 4,603.30 | 4,603.30 | 4,558.02 | 735 |
| 2025-08-05 | 4,767.00 | 4,767.00 | 4,659.00 | 4,659.00 | 4,613.17 | 733 |
| 2025-08-04 | 4,754.51 | 4,787.00 | 4,751.46 | 4,768.10 | 4,721.20 | 877 |
| 2025-08-01 | 4,769.99 | 4,780.00 | 4,737.00 | 4,737.55 | 4,690.95 | 13,145 |
| 2025-07-31 | 4,980.00 | 4,980.00 | 4,878.00 | 4,878.00 | 4,830.02 | 1,444 |
| 2025-07-30 | 5,060.00 | 5,060.00 | 4,971.00 | 4,979.99 | 4,931.01 | 794 |
| 2025-07-29 | 5,113.44 | 5,113.44 | 5,022.00 | 5,038.70 | 4,989.14 | 243 |
| 2025-07-28 | 5,005.93 | 5,065.00 | 5,005.93 | 5,059.35 | 5,009.59 | 292 |
| 2025-07-25 | 5,008.87 | 5,010.00 | 4,997.81 | 5,002.29 | 4,953.09 | 14,007 |
| 2025-07-24 | 4,942.37 | 4,942.37 | 4,931.11 | 4,931.11 | 4,882.61 | 323 |
| 2025-07-23 | 4,903.88 | 4,979.75 | 4,903.88 | 4,950.00 | 4,901.31 | 528 |
| 2025-07-22 | 4,904.76 | 4,914.41 | 4,903.16 | 4,914.41 | 4,866.07 | 63 |
| 2025-07-21 | 4,922.00 | 4,926.17 | 4,889.78 | 4,908.00 | 4,859.72 | 1,591 |
| 2025-07-18 | 4,869.57 | 4,920.00 | 4,853.06 | 4,920.00 | 4,871.61 | 1,150 |
| 2025-07-17 | 4,833.63 | 4,871.00 | 4,833.60 | 4,867.00 | 4,819.13 | 2,619 |
| 2025-07-16 | 4,843.00 | 4,843.00 | 4,785.00 | 4,785.00 | 4,737.93 | 618 |
| 2025-07-15 | 4,884.99 | 4,888.10 | 4,849.00 | 4,857.59 | 4,809.81 | 1,242 |
| 2025-07-14 | 4,877.45 | 4,896.00 | 4,858.70 | 4,861.27 | 4,813.45 | 303 |
| 2025-07-11 | 4,941.47 | 4,941.48 | 4,810.00 | 4,810.00 | 4,762.69 | 677 |
| 2025-07-10 | 4,930.12 | 4,985.00 | 4,900.52 | 4,909.24 | 4,860.95 | 2,997 |
| 2025-07-09 | 5,019.50 | 5,050.81 | 5,019.50 | 5,050.81 | 5,001.13 | 11,501 |
| 2025-07-08 | 5,143.06 | 5,143.06 | 5,068.68 | 5,094.33 | 5,044.22 | 1,246 |
| 2025-07-07 | 5,107.07 | 5,107.07 | 5,019.90 | 5,029.95 | 4,980.48 | 1,360 |
| 2025-07-04 | 5,079.97 | 5,079.97 | 5,079.97 | 5,079.97 | 5,030.00 | 0 |
| 2025-07-03 | 5,090.00 | 5,126.70 | 5,000.00 | 5,079.97 | 5,030.00 | 5,346 |
| 2025-07-02 | 5,070.00 | 5,070.00 | 4,995.71 | 5,041.00 | 4,991.42 | 1,069 |
| 2025-07-01 | 5,118.19 | 5,122.00 | 5,078.18 | 5,103.92 | 5,053.72 | 2,237 |
| 2025-06-30 | 5,194.45 | 5,194.45 | 5,096.00 | 5,112.00 | 5,061.72 | 499 |
| 2025-06-27 | 5,146.94 | 5,152.00 | 5,094.24 | 5,094.24 | 5,044.13 | 473 |
| 2025-06-26 | 5,027.31 | 5,112.08 | 5,027.30 | 5,096.37 | 5,046.24 | 2,665 |
| 2025-06-25 | 5,141.73 | 5,141.73 | 5,052.60 | 5,063.69 | 5,013.88 | 2,754 |
| 2025-06-24 | 5,143.00 | 5,201.09 | 5,143.00 | 5,150.00 | 5,099.34 | 2,275 |
| 2025-06-23 | 4,987.00 | 5,049.00 | 4,985.00 | 5,035.00 | 4,985.48 | 1,109 |
| 2025-06-20 | 4,975.94 | 5,017.98 | 4,969.80 | 4,987.00 | 4,937.95 | 1,523 |
| 2025-06-19 | 4,929.46 | 4,929.46 | 4,929.46 | 4,929.46 | 4,880.97 | 0 |
| 2025-06-18 | 4,985.00 | 4,985.00 | 4,927.00 | 4,929.46 | 4,880.97 | 14,346 |
| 2025-06-17 | 5,102.93 | 5,102.93 | 4,990.02 | 4,990.02 | 4,933.85 | 623 |
| 2025-06-16 | 4,962.19 | 4,985.00 | 4,962.19 | 4,968.00 | 4,912.07 | 2,013 |
| 2025-06-13 | 5,012.84 | 5,012.85 | 4,887.00 | 4,896.74 | 4,841.62 | 1,662 |
| 2025-06-12 | 5,045.00 | 5,079.40 | 5,034.44 | 5,037.24 | 4,980.53 | 130 |
| 2025-06-11 | 5,099.42 | 5,099.42 | 5,029.62 | 5,031.67 | 4,975.03 | 2,950 |
| 2025-06-10 | 5,206.40 | 5,206.40 | 5,100.00 | 5,101.75 | 5,044.32 | 1,360 |
| 2025-06-09 | 5,234.99 | 5,234.99 | 5,197.00 | 5,199.00 | 5,140.47 | 204 |
| 2025-06-06 | 5,165.01 | 5,235.00 | 5,160.55 | 5,235.00 | 5,176.07 | 697 |
| 2025-06-05 | 5,095.00 | 5,138.22 | 5,090.00 | 5,116.57 | 5,058.97 | 1,134 |
| 2025-06-04 | 5,057.58 | 5,070.25 | 5,025.58 | 5,050.00 | 4,993.15 | 1,835 |
| 2025-06-03 | 5,040.66 | 5,079.71 | 5,040.66 | 5,070.00 | 5,012.93 | 1,370 |
| 2025-06-02 | 5,037.00 | 5,065.00 | 5,020.01 | 5,020.01 | 4,963.50 | 583 |
| 2025-05-30 | 5,100.61 | 5,130.00 | 5,100.00 | 5,110.00 | 5,052.47 | 56 |
| 2025-05-29 | 5,005.31 | 5,160.77 | 4,943.26 | 5,148.29 | 5,090.33 | 20,833 |
| 2025-05-28 | 5,372.00 | 5,372.00 | 5,315.00 | 5,327.64 | 5,267.66 | 12,347 |
| 2025-05-27 | 5,286.00 | 5,362.00 | 5,285.00 | 5,329.47 | 5,269.47 | 3,784 |
| 2025-05-26 | 5,245.00 | 5,245.00 | 5,245.00 | 5,245.00 | 5,185.96 | 0 |
| 2025-05-23 | 5,514.00 | 5,514.00 | 5,245.00 | 5,245.00 | 5,185.96 | 61 |
| 2025-05-22 | 5,503.00 | 5,513.87 | 5,486.53 | 5,513.87 | 5,451.80 | 238 |
| 2025-05-21 | 5,520.11 | 5,548.00 | 5,462.20 | 5,462.20 | 5,400.71 | 645 |
| 2025-05-20 | 5,510.00 | 5,539.02 | 5,510.00 | 5,539.02 | 5,476.67 | 945 |
| 2025-05-19 | 5,593.28 | 5,602.40 | 5,552.42 | 5,556.21 | 5,493.66 | 1,548 |
| 2025-05-16 | 5,670.00 | 5,690.00 | 5,670.00 | 5,687.90 | 5,623.87 | 367 |
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.