Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	314.57	317.65	313.54	314.64	308.75	9,350,000
2024-03-01	307.00	318.71	306.62	316.88	310.94	9,450,200
2024-02-29	300.00	310.54	294.79	308.82	303.04	21,737,800
2024-02-28	299.58	300.88	296.61	299.77	294.15	12,490,800
2024-02-27	301.58	301.75	296.60	299.50	293.89	6,178,800
2024-02-26	295.59	303.83	295.00	300.39	294.76	8,719,300
2024-02-23	298.00	298.00	291.08	292.80	287.32	4,416,800
2024-02-22	292.00	294.63	291.40	293.65	288.15	5,264,300
2024-02-21	280.07	283.57	278.36	283.55	278.24	3,797,200
2024-02-20	289.50	290.85	284.15	286.39	281.03	4,295,500
2024-02-16	292.00	292.07	287.88	289.72	284.29	4,159,400
2024-02-15	291.34	292.00	288.01	291.94	286.47	3,986,500
2024-02-14	285.00	289.46	284.64	289.15	283.73	3,850,700
2024-02-13	280.41	283.43	276.42	281.15	275.88	4,956,600
2024-02-12	290.82	291.00	287.00	287.32	281.94	3,750,000
2024-02-09	293.25	295.24	291.05	291.30	285.84	4,376,300
2024-02-08	289.30	293.11	288.98	291.95	286.48	4,488,400
2024-02-07	287.35	289.80	285.20	288.84	283.43	3,621,400
2024-02-06	287.94	288.64	281.91	285.83	280.48	4,207,200
2024-02-05	286.25	289.05	281.36	288.11	282.71	5,274,800
2024-02-02	285.20	288.16	283.16	285.66	280.31	3,629,600
2024-02-01	282.01	285.05	281.36	283.80	278.48	3,218,300
2024-01-31	284.05	285.63	280.82	281.09	275.82	4,557,300
2024-01-30	287.63	289.29	286.52	287.73	282.34	4,810,900
2024-01-29	281.40	288.15	281.00	287.86	282.47	5,762,300
2024-01-26	279.28	283.34	278.69	279.94	274.70	4,877,400
2024-01-25	278.61	279.85	276.86	279.03	273.80	4,178,000
2024-01-24	279.98	280.96	276.69	276.88	271.69	7,037,800
2024-01-23	280.83	281.71	275.71	276.77	271.59	6,573,800
2024-01-22	283.79	285.72	280.17	280.30	275.05	6,735,900
2024-01-19	276.51	282.00	275.53	280.88	275.62	7,413,600
2024-01-18	273.00	275.69	272.14	274.46	269.32	4,752,400
2024-01-17	268.29	271.90	264.13	271.44	266.36	4,706,500
2024-01-16	269.70	271.57	267.72	269.19	264.15	5,858,700
2024-01-12	271.23	275.24	271.06	271.93	266.84	4,847,600
2024-01-11	268.00	272.96	265.10	271.38	266.30	9,012,600
2024-01-10	263.27	266.46	262.75	264.13	259.18	5,128,300
2024-01-09	259.50	263.93	258.78	261.34	256.44	4,571,800
2024-01-08	252.21	261.56	251.39	260.87	255.98	6,626,000
2024-01-05	251.21	253.91	250.17	251.12	246.42	3,676,000
2024-01-04	251.83	252.64	249.84	251.24	246.53	4,489,800
2024-01-03	253.50	254.16	251.77	251.84	247.12	5,097,100
2024-01-02	260.54	260.56	253.77	256.13	251.33	4,741,400
2023-12-29	265.01	265.65	262.65	263.14	258.21	3,706,600
2023-12-28	266.50	266.92	265.30	265.58	260.61	2,958,700
2023-12-27	265.94	267.01	265.40	266.72	261.72	3,387,000
2023-12-26	265.53	266.53	264.62	266.22	261.23	3,218,800
2023-12-22	267.26	268.15	265.30	266.34	261.35	3,110,600
2023-12-21	264.75	268.36	264.24	267.25	262.24	5,160,700
2023-12-20	261.66	264.92	260.08	260.25	255.37	4,510,500
2023-12-19	265.47	266.58	263.74	264.34	259.39	4,665,500
2023-12-18	259.82	265.59	259.68	263.59	258.65	7,498,500
2023-12-15	255.01	262.31	254.51	261.60	256.70	13,739,500
2023-12-14	256.50	258.77	253.22	257.21	252.39	6,613,200
2023-12-13	257.51	259.12	255.16	257.32	252.50	6,567,600
2023-12-12	251.80	256.58	251.02	256.45	251.65	5,827,600
2023-12-11	250.00	253.52	249.71	252.10	247.38	4,766,000
2023-12-08	248.55	252.09	248.00	250.81	246.11	4,605,800
2023-12-07	248.75	250.73	246.89	248.85	244.19	6,568,200
2023-12-06	251.52	253.98	248.85	249.13	244.46	5,374,800

← NewerPage 12 of 79 · 4,730 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.