Salesforce, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 6,636.00 | 6,636.00 | 6,636.00 | 6,636.00 | 6,552.44 | 0 |
| 2025-02-14 | 6,665.00 | 6,700.00 | 6,568.00 | 6,636.00 | 6,552.44 | 2,615 |
| 2025-02-13 | 6,685.00 | 6,726.49 | 6,664.00 | 6,726.49 | 6,641.79 | 378 |
| 2025-02-12 | 6,563.76 | 6,702.46 | 6,563.76 | 6,676.50 | 6,592.43 | 9,724 |
| 2025-02-11 | 6,650.00 | 6,668.01 | 6,621.00 | 6,668.01 | 6,584.05 | 1,202 |
| 2025-02-10 | 6,798.34 | 6,815.00 | 6,780.00 | 6,780.00 | 6,694.63 | 1,885 |
| 2025-02-07 | 6,823.33 | 6,823.33 | 6,792.00 | 6,815.00 | 6,729.19 | 1,062 |
| 2025-02-06 | 6,783.38 | 6,886.24 | 6,767.62 | 6,785.00 | 6,699.57 | 1,552 |
| 2025-02-05 | 7,048.00 | 7,141.20 | 7,048.00 | 7,141.20 | 7,051.28 | 690 |
| 2025-02-04 | 6,945.00 | 7,018.06 | 6,940.00 | 7,018.06 | 6,929.69 | 1,482 |
| 2025-01-31 | 7,101.00 | 7,142.00 | 7,101.00 | 7,142.00 | 7,052.07 | 1,096 |
| 2025-01-30 | 7,093.00 | 7,093.00 | 7,020.00 | 7,038.65 | 6,950.02 | 463 |
| 2025-01-29 | 7,366.36 | 7,366.36 | 7,256.41 | 7,259.00 | 7,167.60 | 979 |
| 2025-01-28 | 7,263.90 | 7,530.00 | 7,263.89 | 7,485.30 | 7,391.05 | 1,890 |
| 2025-01-27 | 7,013.00 | 7,284.00 | 6,915.00 | 7,172.44 | 7,082.13 | 507 |
| 2025-01-24 | 6,787.56 | 6,799.19 | 6,719.89 | 6,719.89 | 6,635.28 | 1,500 |
| 2025-01-23 | 6,788.53 | 6,797.45 | 6,770.43 | 6,796.00 | 6,710.43 | 2,899 |
| 2025-01-22 | 6,767.00 | 6,839.50 | 6,767.00 | 6,811.89 | 6,726.12 | 6,608 |
| 2025-01-21 | 6,805.00 | 6,805.00 | 6,716.80 | 6,762.20 | 6,677.05 | 5,934 |
| 2025-01-20 | 6,781.18 | 6,781.18 | 6,781.18 | 6,781.18 | 6,695.80 | 0 |
| 2025-01-17 | 6,765.00 | 6,791.00 | 6,763.00 | 6,781.18 | 6,695.80 | 274 |
| 2025-01-16 | 6,772.67 | 6,772.67 | 6,700.00 | 6,700.00 | 6,615.64 | 98 |
| 2025-01-15 | 6,626.00 | 6,626.00 | 6,603.00 | 6,603.00 | 6,519.86 | 680 |
| 2025-01-14 | 6,765.00 | 6,765.00 | 6,633.84 | 6,644.00 | 6,560.34 | 124 |
| 2025-01-13 | 6,525.41 | 6,611.10 | 6,525.41 | 6,592.00 | 6,509.00 | 83 |
| 2025-01-10 | 6,550.00 | 6,616.29 | 6,550.00 | 6,588.09 | 6,505.14 | 4,204 |
| 2025-01-09 | 6,656.25 | 6,656.25 | 6,656.25 | 6,656.25 | 6,572.44 | 0 |
| 2025-01-08 | 6,607.13 | 6,661.47 | 6,607.13 | 6,656.25 | 6,572.44 | 425 |
| 2025-01-07 | 6,710.00 | 6,710.00 | 6,582.00 | 6,585.45 | 6,502.53 | 440 |
| 2025-01-06 | 6,846.90 | 6,846.90 | 6,650.00 | 6,694.46 | 6,610.17 | 610 |
| 2025-01-03 | 6,839.06 | 6,875.38 | 6,760.03 | 6,875.38 | 6,788.81 | 458 |
| 2025-01-02 | 6,959.99 | 6,959.99 | 6,786.24 | 6,810.00 | 6,724.25 | 101 |
| 2024-12-31 | 6,990.00 | 6,990.00 | 6,951.87 | 6,951.87 | 6,864.34 | 87 |
| 2024-12-30 | 6,807.92 | 6,962.61 | 6,807.92 | 6,962.61 | 6,874.94 | 222 |
| 2024-12-27 | 6,787.00 | 6,835.00 | 6,787.00 | 6,835.00 | 6,748.94 | 1,310 |
| 2024-12-26 | 6,913.19 | 6,932.00 | 6,906.67 | 6,915.00 | 6,827.93 | 178 |
| 2024-12-24 | 6,889.00 | 6,889.00 | 6,889.00 | 6,889.00 | 6,802.26 | 11 |
| 2024-12-23 | 6,791.00 | 6,946.74 | 6,782.00 | 6,946.74 | 6,859.27 | 192 |
| 2024-12-20 | 6,783.00 | 6,976.71 | 6,783.00 | 6,949.85 | 6,862.34 | 139 |
| 2024-12-19 | 6,930.46 | 6,956.00 | 6,870.22 | 6,870.22 | 6,783.71 | 675 |
| 2024-12-18 | 7,016.46 | 7,058.02 | 6,900.00 | 6,900.00 | 6,813.12 | 333 |
| 2024-12-17 | 7,095.00 | 7,157.16 | 7,092.00 | 7,092.08 | 6,995.98 | 3,298 |
| 2024-12-16 | 7,149.99 | 7,171.78 | 7,106.00 | 7,171.78 | 7,074.60 | 3,420 |
| 2024-12-13 | 7,267.00 | 7,267.00 | 7,106.87 | 7,107.00 | 7,010.70 | 1,884 |
| 2024-12-11 | 7,237.70 | 7,375.29 | 7,182.00 | 7,195.00 | 7,097.51 | 215 |
| 2024-12-10 | 7,200.43 | 7,200.43 | 7,022.59 | 7,022.59 | 6,927.43 | 6,300 |
| 2024-12-09 | 7,076.00 | 7,137.70 | 7,076.00 | 7,121.30 | 7,024.80 | 433 |
| 2024-12-06 | 7,341.00 | 7,393.68 | 7,309.38 | 7,309.38 | 7,210.34 | 2,059 |
| 2024-12-05 | 7,330.00 | 7,330.00 | 7,262.99 | 7,276.49 | 7,177.89 | 228 |
| 2024-12-04 | 7,350.00 | 7,460.00 | 7,245.00 | 7,460.00 | 7,358.91 | 1,485 |
| 2024-12-03 | 6,714.15 | 6,764.66 | 6,680.00 | 6,764.66 | 6,673.00 | 418 |
| 2024-12-02 | 6,840.00 | 6,840.00 | 6,748.86 | 6,757.87 | 6,666.30 | 223 |
| 2024-11-29 | 6,698.42 | 6,721.84 | 6,698.42 | 6,712.34 | 6,621.39 | 1,029 |
| 2024-11-28 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 6,757.18 | 0 |
| 2024-11-27 | 7,042.25 | 7,042.25 | 6,800.00 | 6,850.00 | 6,757.18 | 2,228 |
| 2024-11-26 | 7,044.63 | 7,145.00 | 7,044.63 | 7,094.62 | 6,998.49 | 615 |
| 2024-11-25 | 7,005.30 | 7,005.30 | 6,865.50 | 6,914.76 | 6,821.06 | 541 |
| 2024-11-22 | 6,913.00 | 6,994.98 | 6,913.00 | 6,994.98 | 6,900.20 | 818 |
| 2024-11-21 | 6,705.48 | 6,976.90 | 6,705.48 | 6,942.41 | 6,848.34 | 7,243 |
| 2024-11-20 | 6,560.00 | 6,579.70 | 6,560.00 | 6,575.97 | 6,486.86 | 360 |
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.