Salesforce, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 6,515.27 | 6,532.00 | 6,460.01 | 6,515.00 | 6,426.72 | 181 |
| 2024-11-15 | 6,720.00 | 6,726.77 | 6,627.00 | 6,627.00 | 6,537.20 | 2,143 |
| 2024-11-14 | 7,025.00 | 7,030.00 | 6,784.95 | 6,823.00 | 6,730.55 | 1,041 |
| 2024-11-13 | 7,030.00 | 7,116.12 | 6,993.00 | 6,993.00 | 6,898.24 | 4,610 |
| 2024-11-12 | 6,992.44 | 7,135.34 | 6,992.44 | 7,061.27 | 6,965.59 | 1,367 |
| 2024-11-11 | 6,755.64 | 7,056.13 | 6,726.76 | 6,969.74 | 6,875.30 | 2,239 |
| 2024-11-08 | 6,150.01 | 6,479.00 | 6,150.01 | 6,479.00 | 6,391.21 | 3,722 |
| 2024-11-07 | 6,094.78 | 6,180.38 | 6,094.78 | 6,160.00 | 6,076.53 | 427 |
| 2024-11-06 | 6,330.00 | 6,330.00 | 6,129.20 | 6,162.67 | 6,079.16 | 1,374 |
| 2024-11-05 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 5,948.29 | 147 |
| 2024-11-04 | 5,922.50 | 6,033.00 | 5,876.07 | 6,033.00 | 5,951.25 | 334 |
| 2024-11-01 | 5,875.00 | 5,970.00 | 5,875.00 | 5,970.00 | 5,889.10 | 16 |
| 2024-10-31 | 5,834.00 | 5,846.00 | 5,818.70 | 5,845.76 | 5,766.55 | 908 |
| 2024-10-30 | 6,015.00 | 6,030.00 | 5,999.60 | 6,005.00 | 5,923.63 | 494 |
| 2024-10-29 | 5,950.00 | 6,028.32 | 5,950.00 | 6,005.00 | 5,923.63 | 1,316 |
| 2024-10-28 | 5,800.00 | 5,920.00 | 5,799.99 | 5,880.00 | 5,800.32 | 3,046 |
| 2024-10-25 | 5,802.00 | 5,802.65 | 5,778.11 | 5,798.92 | 5,720.34 | 382 |
| 2024-10-24 | 5,705.00 | 5,711.00 | 5,662.55 | 5,711.00 | 5,633.61 | 1,042 |
| 2024-10-23 | 5,700.00 | 5,713.23 | 5,623.00 | 5,646.36 | 5,569.85 | 157 |
| 2024-10-22 | 5,745.00 | 5,753.00 | 5,727.06 | 5,727.07 | 5,649.47 | 142 |
| 2024-10-21 | 5,802.00 | 5,824.79 | 5,802.00 | 5,802.00 | 5,723.38 | 2,096 |
| 2024-10-18 | 5,718.67 | 5,847.00 | 5,718.67 | 5,847.00 | 5,767.77 | 1,685 |
| 2024-10-17 | 5,800.00 | 5,820.00 | 5,770.13 | 5,770.13 | 5,691.94 | 19,890 |
| 2024-10-16 | 5,730.00 | 5,789.00 | 5,730.00 | 5,789.00 | 5,710.56 | 274 |
| 2024-10-15 | 5,706.00 | 5,706.00 | 5,559.61 | 5,696.85 | 5,619.66 | 4,278 |
| 2024-10-14 | 5,565.00 | 5,655.00 | 5,565.00 | 5,655.00 | 5,578.37 | 189 |
| 2024-10-11 | 5,600.00 | 5,600.00 | 5,553.03 | 5,553.03 | 5,477.78 | 1,110 |
| 2024-10-10 | 5,604.00 | 5,615.00 | 5,582.64 | 5,615.00 | 5,538.91 | 537 |
| 2024-10-09 | 5,615.63 | 5,615.63 | 5,594.73 | 5,603.94 | 5,528.00 | 927 |
| 2024-10-08 | 5,555.00 | 5,655.00 | 5,553.35 | 5,655.00 | 5,578.37 | 848 |
| 2024-10-07 | 5,568.00 | 5,568.00 | 5,483.11 | 5,483.11 | 5,408.81 | 1,422 |
| 2024-10-04 | 5,428.74 | 5,530.00 | 5,428.74 | 5,530.00 | 5,455.07 | 205 |
| 2024-10-03 | 5,438.28 | 5,445.27 | 5,408.62 | 5,436.10 | 5,362.44 | 1,435 |
| 2024-10-02 | 5,388.58 | 5,462.00 | 5,388.58 | 5,440.00 | 5,366.29 | 231 |
| 2024-09-30 | 5,310.00 | 5,383.30 | 5,300.00 | 5,383.30 | 5,310.35 | 1,541 |
| 2024-09-27 | 5,430.00 | 5,444.29 | 5,426.40 | 5,443.00 | 5,369.25 | 158 |
| 2024-09-26 | 5,393.80 | 5,426.68 | 5,335.00 | 5,403.37 | 5,330.15 | 3,221 |
| 2024-09-25 | 5,220.00 | 5,475.79 | 5,220.00 | 5,379.80 | 5,306.90 | 2,323 |
| 2024-09-24 | 5,203.00 | 5,263.00 | 5,148.18 | 5,216.62 | 5,145.93 | 1,281 |
| 2024-09-23 | 5,150.50 | 5,150.50 | 5,118.00 | 5,135.75 | 5,066.16 | 1,030 |
| 2024-09-20 | 5,200.00 | 5,200.00 | 5,132.53 | 5,149.00 | 5,079.23 | 2,236 |
| 2024-09-19 | 4,995.00 | 5,175.00 | 4,995.00 | 5,122.00 | 5,052.60 | 2,819 |
| 2024-09-18 | 4,923.99 | 4,923.99 | 4,848.25 | 4,880.00 | 4,813.87 | 923 |
| 2024-09-17 | 4,998.39 | 4,998.39 | 4,904.81 | 4,904.81 | 4,831.55 | 308 |
| 2024-09-13 | 4,904.30 | 4,949.99 | 4,904.30 | 4,932.00 | 4,858.34 | 279 |
| 2024-09-12 | 4,915.00 | 4,960.00 | 4,915.00 | 4,943.00 | 4,869.17 | 3,843 |
| 2024-09-11 | 4,893.65 | 4,920.15 | 4,893.65 | 4,918.00 | 4,844.55 | 468 |
| 2024-09-10 | 4,909.80 | 4,945.00 | 4,909.80 | 4,934.08 | 4,860.39 | 289 |
| 2024-09-09 | 4,864.56 | 4,864.56 | 4,864.56 | 4,864.56 | 4,791.91 | 0 |
| 2024-09-06 | 4,883.72 | 4,883.72 | 4,843.17 | 4,864.56 | 4,791.91 | 3,547 |
| 2024-09-05 | 4,940.01 | 4,940.01 | 4,909.74 | 4,935.00 | 4,861.29 | 653 |
| 2024-09-04 | 4,800.01 | 5,030.39 | 4,800.01 | 5,030.29 | 4,955.16 | 6,720 |
| 2024-09-03 | 5,000.01 | 5,000.01 | 4,925.00 | 4,925.00 | 4,851.44 | 2,067 |
| 2024-09-02 | 4,955.00 | 4,955.00 | 4,955.00 | 4,955.00 | 4,880.99 | 0 |
| 2024-08-30 | 5,010.24 | 5,010.24 | 4,950.00 | 4,955.00 | 4,880.99 | 834 |
| 2024-08-29 | 5,372.20 | 5,372.20 | 5,100.00 | 5,126.91 | 5,050.34 | 4,334 |
| 2024-08-28 | 5,120.09 | 5,120.09 | 4,974.21 | 5,087.00 | 5,011.02 | 1,097 |
| 2024-08-27 | 5,150.00 | 5,185.00 | 5,129.57 | 5,181.20 | 5,103.82 | 702 |
| 2024-08-26 | 5,120.00 | 5,177.66 | 5,100.00 | 5,100.00 | 5,023.83 | 835 |
| 2024-08-23 | 5,088.98 | 5,105.00 | 5,088.98 | 5,091.49 | 5,015.45 | 805 |
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.