Salesforce, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 5,670.00 | 5,690.00 | 5,670.00 | 5,687.90 | 5,623.87 | 367 |
| 2025-05-15 | 5,640.00 | 5,662.01 | 5,640.00 | 5,650.00 | 5,586.40 | 206 |
| 2025-05-14 | 5,627.00 | 5,731.50 | 5,620.00 | 5,620.00 | 5,556.73 | 1,059 |
| 2025-05-13 | 5,663.50 | 5,690.00 | 5,610.00 | 5,625.00 | 5,561.68 | 612 |
| 2025-05-12 | 5,570.93 | 5,643.23 | 5,570.50 | 5,643.23 | 5,579.70 | 988 |
| 2025-05-09 | 5,468.69 | 5,471.00 | 5,349.00 | 5,349.00 | 5,288.78 | 8,962 |
| 2025-05-08 | 5,472.58 | 5,532.40 | 5,465.88 | 5,507.00 | 5,445.01 | 2,389 |
| 2025-05-07 | 5,410.00 | 5,435.00 | 5,395.03 | 5,435.00 | 5,373.82 | 1,833 |
| 2025-05-06 | 5,190.01 | 5,405.00 | 5,190.01 | 5,370.00 | 5,309.55 | 4,863 |
| 2025-05-05 | 5,391.80 | 5,406.00 | 5,258.21 | 5,350.24 | 5,290.01 | 550 |
| 2025-05-02 | 5,389.00 | 5,426.66 | 5,284.01 | 5,379.00 | 5,318.45 | 7,842 |
| 2025-04-30 | 5,253.08 | 5,253.08 | 5,253.08 | 5,253.08 | 5,193.94 | 641 |
| 2025-04-29 | 5,207.00 | 5,253.09 | 5,207.00 | 5,253.09 | 5,193.95 | 803 |
| 2025-04-28 | 5,168.40 | 5,197.00 | 5,168.40 | 5,197.00 | 5,138.50 | 76 |
| 2025-04-25 | 5,216.00 | 5,246.92 | 5,216.00 | 5,226.11 | 5,167.28 | 7,344 |
| 2025-04-24 | 5,129.90 | 5,183.00 | 5,129.90 | 5,179.80 | 5,121.49 | 1,344 |
| 2025-04-23 | 4,965.00 | 4,989.76 | 4,917.00 | 4,919.56 | 4,864.18 | 344 |
| 2025-04-22 | 4,670.89 | 4,779.99 | 4,670.89 | 4,749.58 | 4,696.11 | 3,314 |
| 2025-04-21 | 4,660.01 | 4,660.01 | 4,600.00 | 4,624.00 | 4,571.95 | 9,836 |
| 2025-04-16 | 5,000.00 | 5,019.22 | 4,964.00 | 4,966.00 | 4,910.10 | 507 |
| 2025-04-15 | 5,100.95 | 5,125.00 | 5,079.43 | 5,118.74 | 5,061.12 | 871 |
| 2025-04-14 | 5,163.05 | 5,163.05 | 5,108.54 | 5,139.96 | 5,082.10 | 298 |
| 2025-04-11 | 5,121.35 | 5,187.00 | 5,095.42 | 5,165.00 | 5,106.86 | 168 |
| 2025-04-10 | 5,240.00 | 5,294.32 | 5,108.01 | 5,189.78 | 5,131.36 | 10,432 |
| 2025-04-09 | 5,060.00 | 5,410.00 | 5,060.00 | 5,309.00 | 5,242.15 | 110 |
| 2025-04-08 | 5,216.07 | 5,216.07 | 5,010.00 | 5,055.00 | 4,991.35 | 1,401 |
| 2025-04-07 | 5,270.00 | 5,270.00 | 4,906.00 | 5,020.00 | 4,956.79 | 188 |
| 2025-04-04 | 4,980.00 | 5,069.52 | 4,950.86 | 5,013.00 | 4,949.88 | 2,709 |
| 2025-04-03 | 5,225.00 | 5,225.00 | 5,060.01 | 5,090.98 | 5,026.88 | 808 |
| 2025-04-02 | 5,574.91 | 5,577.00 | 5,565.47 | 5,577.00 | 5,506.78 | 50 |
| 2025-04-01 | 5,476.28 | 5,484.21 | 5,460.76 | 5,460.76 | 5,392.00 | 2,071 |
| 2025-03-31 | 5,411.82 | 5,411.82 | 5,411.82 | 5,411.82 | 5,343.68 | 28 |
| 2025-03-28 | 5,505.20 | 5,505.20 | 5,498.00 | 5,498.00 | 5,428.77 | 368 |
| 2025-03-27 | 5,677.00 | 5,688.01 | 5,639.64 | 5,680.35 | 5,608.83 | 282 |
| 2025-03-26 | 5,686.33 | 5,688.00 | 5,631.00 | 5,675.37 | 5,603.91 | 1,601 |
| 2025-03-25 | 5,780.07 | 5,789.97 | 5,772.14 | 5,789.97 | 5,717.07 | 308 |
| 2025-03-24 | 5,717.88 | 5,744.45 | 5,717.88 | 5,744.45 | 5,672.12 | 580 |
| 2025-03-21 | 5,666.56 | 5,682.60 | 5,666.56 | 5,681.50 | 5,609.96 | 284 |
| 2025-03-20 | 5,631.26 | 5,635.00 | 5,580.01 | 5,580.01 | 5,509.75 | 623 |
| 2025-03-19 | 5,594.00 | 5,650.84 | 5,582.86 | 5,607.77 | 5,537.16 | 4,402 |
| 2025-03-18 | 5,596.85 | 5,596.85 | 5,523.90 | 5,559.09 | 5,489.09 | 618 |
| 2025-03-14 | 5,448.26 | 5,543.00 | 5,430.00 | 5,543.00 | 5,473.21 | 984 |
| 2025-03-13 | 5,585.00 | 5,588.00 | 5,443.50 | 5,443.50 | 5,374.96 | 4,247 |
| 2025-03-12 | 5,670.00 | 5,770.00 | 5,669.49 | 5,752.16 | 5,679.73 | 2,066 |
| 2025-03-11 | 5,630.34 | 5,686.24 | 5,610.64 | 5,631.10 | 5,560.20 | 963 |
| 2025-03-10 | 5,551.20 | 5,612.94 | 5,511.33 | 5,569.60 | 5,499.47 | 1,906 |
| 2025-03-07 | 5,754.41 | 5,830.02 | 5,599.13 | 5,716.48 | 5,644.50 | 496 |
| 2025-03-06 | 5,851.01 | 5,954.41 | 5,814.58 | 5,814.58 | 5,741.37 | 3,977 |
| 2025-03-05 | 5,897.06 | 5,950.00 | 5,838.05 | 5,936.15 | 5,861.41 | 2,407 |
| 2025-03-04 | 5,975.71 | 6,011.00 | 5,887.00 | 6,004.00 | 5,928.40 | 2,159 |
| 2025-03-03 | 6,092.03 | 6,121.97 | 6,023.99 | 6,023.99 | 5,948.14 | 3,292 |
| 2025-02-28 | 6,007.05 | 6,171.00 | 6,007.05 | 6,059.78 | 5,983.48 | 415 |
| 2025-02-27 | 6,100.00 | 6,216.00 | 6,014.00 | 6,014.00 | 5,938.28 | 28,417 |
| 2025-02-26 | 6,350.00 | 6,424.26 | 6,265.00 | 6,288.92 | 6,209.73 | 1,347 |
| 2025-02-25 | 6,202.00 | 6,307.88 | 6,168.70 | 6,250.01 | 6,171.31 | 10,305 |
| 2025-02-24 | 6,302.87 | 6,357.06 | 6,265.00 | 6,344.68 | 6,264.79 | 8,625 |
| 2025-02-21 | 6,451.61 | 6,451.61 | 6,292.61 | 6,302.00 | 6,222.65 | 923 |
| 2025-02-20 | 6,546.97 | 6,594.02 | 6,475.02 | 6,476.72 | 6,395.17 | 1,856 |
| 2025-02-19 | 6,634.00 | 6,657.00 | 6,605.00 | 6,605.00 | 6,521.83 | 362 |
| 2025-02-18 | 6,546.52 | 6,661.00 | 6,546.52 | 6,660.04 | 6,576.18 | 918 |
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.