Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	273.10	273.23	267.16	269.83	265.12	9,294,100
2024-05-24	270.93	274.96	268.53	272.29	267.54	8,325,100
2024-05-23	286.68	287.00	277.46	278.57	273.71	5,456,600
2024-05-22	283.41	287.09	282.83	283.82	278.87	3,309,200
2024-05-21	286.79	287.22	283.29	283.76	278.81	3,492,100
2024-05-20	286.00	287.72	285.11	287.07	282.06	2,799,300
2024-05-17	287.04	287.34	284.26	285.61	280.63	3,478,900
2024-05-16	289.42	290.02	284.58	284.68	279.71	3,559,200
2024-05-15	279.74	287.80	279.73	287.54	282.52	5,828,500
2024-05-14	276.96	278.86	275.04	276.80	271.97	3,056,800
2024-05-13	277.14	277.80	275.19	277.52	272.68	2,998,700
2024-05-10	276.10	279.64	274.97	276.67	271.84	2,912,300
2024-05-09	272.17	275.35	271.07	275.17	270.37	4,709,700
2024-05-08	275.73	279.94	275.73	278.97	274.10	3,283,300
2024-05-07	275.59	278.88	274.07	277.18	272.34	3,507,700
2024-05-06	276.17	277.13	274.06	275.63	270.82	3,744,800
2024-05-03	276.82	277.67	273.35	273.66	268.88	4,041,600
2024-05-02	270.43	273.08	267.94	272.13	267.38	3,859,900
2024-05-01	269.02	274.00	266.55	268.69	264.00	3,761,000
2024-04-30	274.51	274.61	268.36	268.94	264.25	5,218,000
2024-04-29	274.89	277.29	273.22	275.74	270.93	3,576,400
2024-04-26	275.00	276.90	273.46	274.29	269.50	3,754,600
2024-04-25	271.60	273.58	269.28	273.14	268.37	4,811,900
2024-04-24	278.00	278.94	274.11	276.19	271.37	3,938,800
2024-04-23	274.95	276.70	270.41	276.68	271.85	6,285,200
2024-04-22	279.39	279.70	269.56	273.81	269.03	6,747,200
2024-04-19	272.49	273.15	268.73	270.37	265.65	4,913,600
2024-04-18	276.32	276.33	269.75	271.92	267.17	5,918,200
2024-04-17	277.74	278.97	274.84	276.32	271.50	4,199,400
2024-04-16	274.78	280.56	272.44	277.41	272.57	7,624,300
2024-04-15	282.94	286.48	271.66	272.90	268.14	18,365,100
2024-04-12	296.87	297.85	293.50	294.32	289.18	3,820,000
2024-04-11	299.47	301.09	296.41	299.15	293.93	3,468,600
2024-04-10	298.45	300.92	298.15	299.62	294.39	3,036,400
2024-04-09	303.32	305.60	299.25	302.37	297.09	2,997,700
2024-04-08	301.10	303.50	299.52	301.73	296.46	3,142,900
2024-04-05	293.54	303.42	293.30	301.91	296.64	4,918,200
2024-04-04	308.26	311.30	292.10	294.14	289.01	8,351,000
2024-04-03	303.99	307.16	303.10	304.74	299.42	3,047,400
2024-04-02	297.50	304.46	294.89	304.00	298.70	4,746,100
2024-04-01	301.69	303.51	299.99	302.26	296.99	2,918,100
2024-03-28	300.00	302.80	299.63	301.18	295.92	4,892,300
2024-03-27	307.44	309.30	298.63	301.38	296.12	3,859,900
2024-03-26	307.48	307.98	304.89	305.83	300.49	3,893,900
2024-03-25	303.70	307.71	302.54	306.06	300.72	4,141,200
2024-03-22	309.32	310.23	306.65	307.77	302.40	3,779,000
2024-03-21	307.94	311.80	306.35	308.39	303.01	6,083,900
2024-03-20	301.97	307.02	300.69	306.08	300.74	4,946,600
2024-03-19	298.18	301.77	296.62	301.45	296.19	3,329,900
2024-03-18	299.62	300.97	296.02	300.51	295.27	5,240,500
2024-03-15	298.96	300.05	293.77	294.33	289.19	11,885,100
2024-03-14	305.00	309.49	302.00	303.32	298.03	4,828,800
2024-03-13	305.00	307.73	303.11	304.68	299.36	5,548,800
2024-03-12	306.71	309.04	303.87	306.62	300.88	4,832,000
2024-03-11	302.64	307.61	300.25	306.00	300.27	4,895,500
2024-03-08	302.20	308.87	302.20	305.28	299.56	4,851,600
2024-03-07	306.00	306.77	301.75	302.42	296.75	6,788,900
2024-03-06	304.65	305.89	302.74	303.77	298.08	8,270,000
2024-03-05	311.31	312.55	296.14	298.75	293.15	9,015,300
2024-03-04	314.57	317.65	313.54	314.64	308.75	9,350,000

← NewerPage 11 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.