Salesforce, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	261.50	263.26	257.27	258.59	254.47	5,111,400
2024-08-21	261.10	262.14	259.18	261.09	256.93	4,648,200
2024-08-20	264.95	265.50	261.03	261.84	257.67	5,731,300
2024-08-19	263.10	265.39	261.63	265.38	261.15	4,501,300
2024-08-16	261.75	263.60	259.68	262.91	258.72	3,494,900
2024-08-15	257.90	262.89	256.24	262.79	258.61	5,167,900
2024-08-14	255.39	257.71	253.86	255.32	251.26	4,145,200
2024-08-13	253.00	255.78	253.00	254.60	250.55	4,031,600
2024-08-12	252.60	254.09	249.02	251.31	247.31	3,679,700
2024-08-09	248.70	252.95	248.45	252.53	248.51	2,975,300
2024-08-08	243.24	249.43	243.08	249.12	245.15	4,474,300
2024-08-07	242.61	246.53	239.66	240.04	236.22	4,035,500
2024-08-06	241.09	243.85	238.03	238.42	234.62	5,673,900
2024-08-05	232.32	241.82	232.21	239.01	235.20	6,899,300
2024-08-02	247.79	248.00	241.12	243.97	240.09	6,504,500
2024-08-01	259.90	263.36	249.74	253.06	249.03	5,527,400
2024-07-31	256.21	261.83	255.35	258.80	254.68	4,647,700
2024-07-30	259.62	260.75	255.12	257.93	253.82	3,944,300
2024-07-29	262.71	266.08	258.52	258.59	254.47	5,101,400
2024-07-26	258.17	264.49	257.07	262.71	258.53	6,127,300
2024-07-25	254.74	264.08	251.72	256.52	252.44	7,155,800
2024-07-24	253.63	255.91	248.90	249.78	245.80	5,204,100
2024-07-23	256.59	257.33	253.75	256.06	251.98	3,905,500
2024-07-22	248.75	255.58	248.00	254.08	250.03	5,647,600
2024-07-19	248.65	248.99	245.17	247.63	243.69	4,468,900
2024-07-18	252.14	252.45	245.72	247.35	243.41	6,351,600
2024-07-17	254.00	255.57	249.61	251.22	247.22	5,625,300
2024-07-16	253.78	256.78	252.67	256.03	251.95	4,780,400
2024-07-15	256.02	256.39	252.12	252.86	248.83	4,404,300
2024-07-12	251.62	255.29	249.69	253.97	249.93	4,705,500
2024-07-11	252.60	255.42	250.92	251.12	247.12	5,341,800
2024-07-10	251.20	254.80	246.11	252.59	248.57	8,947,700
2024-07-09	256.09	257.00	251.09	252.43	248.41	7,014,900
2024-07-08	261.38	262.84	257.19	257.37	252.88	6,539,300
2024-07-05	262.72	265.81	261.32	263.19	258.60	6,562,100
2024-07-03	256.98	261.22	256.94	260.95	256.40	4,755,700
2024-07-02	255.05	257.73	254.06	256.19	251.72	5,130,600
2024-07-01	258.15	259.48	254.53	256.21	251.74	5,871,700
2024-06-28	253.50	260.18	253.18	257.10	252.61	12,619,300
2024-06-27	245.00	258.60	244.45	252.85	248.44	12,869,000
2024-06-26	241.47	243.61	239.90	243.15	238.91	4,524,700
2024-06-25	241.78	243.10	239.87	241.76	237.54	6,037,800
2024-06-24	243.19	244.41	239.81	239.94	235.75	7,545,700
2024-06-21	240.57	245.37	240.19	245.06	240.78	15,719,600
2024-06-20	232.85	243.77	232.85	241.80	237.58	14,809,600
2024-06-18	230.48	232.29	229.23	231.81	227.76	7,119,800
2024-06-17	230.28	231.84	227.77	230.48	226.46	10,563,700
2024-06-14	229.35	235.25	229.20	231.94	227.89	8,833,700
2024-06-13	235.52	235.65	228.66	229.03	225.03	13,566,700
2024-06-12	240.56	242.20	234.89	235.80	231.69	10,260,100
2024-06-11	241.16	243.75	236.26	240.99	236.78	7,264,400
2024-06-10	241.79	243.64	240.43	241.84	237.62	7,656,900
2024-06-07	242.33	243.93	240.29	241.85	237.63	6,883,800
2024-06-06	239.88	246.75	239.45	242.76	238.52	11,693,800
2024-06-05	235.64	236.92	231.55	236.53	232.40	10,772,100
2024-06-04	235.72	240.59	232.20	234.86	230.76	11,197,500
2024-06-03	234.62	240.99	230.21	236.62	232.49	19,962,700
2024-05-31	219.11	234.62	216.06	234.44	230.35	36,807,400
2024-05-30	223.40	225.09	212.00	218.01	214.21	66,763,300
2024-05-29	268.00	272.87	267.77	271.62	266.88	13,397,900

← NewerPage 10 of 79 · 4,729 trading daysOlder →

Stock splits

Date	Split (new : old)
2013-04-18	4:1

Dividends

Ex-date	Amount
2026-09-17	0.4400 USD
2026-06-11	0.4400 USD
2026-04-09	0.4400 USD
2025-12-18	0.4160 USD
2025-09-17	0.4160 USD
2025-06-18	0.4160 USD
2025-04-10	0.4160 USD
2024-12-18	0.4000 USD
2024-09-18	0.4000 USD
2024-07-09	0.4000 USD
2024-03-13	0.4000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.