Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	249.99	251.67	248.64	251.02	246.32	5,771,500
2023-12-04	252.80	255.12	249.85	250.66	245.96	11,429,200
2023-12-01	250.00	263.43	249.70	260.00	255.13	14,538,200
2023-11-30	249.05	252.50	243.65	251.90	247.18	24,425,700
2023-11-29	228.61	231.50	227.26	230.35	226.04	12,327,400
2023-11-28	223.61	225.53	222.23	224.92	220.71	5,535,300
2023-11-27	225.50	226.22	224.25	224.79	220.58	4,885,500
2023-11-24	224.36	224.49	222.12	224.38	220.18	1,869,100
2023-11-22	224.30	225.69	223.21	223.84	219.65	3,893,600
2023-11-21	224.00	225.97	223.54	224.32	220.12	3,852,300
2023-11-20	221.43	226.10	220.62	225.13	220.91	4,599,300
2023-11-17	221.17	222.79	220.38	221.22	217.08	3,634,900
2023-11-16	220.00	222.77	218.94	221.45	217.30	3,712,300
2023-11-15	220.75	221.37	217.66	219.42	215.31	4,800,700
2023-11-14	219.00	221.25	217.95	221.18	217.04	4,743,800
2023-11-13	212.57	216.14	211.76	215.28	211.25	3,306,600
2023-11-10	209.40	214.27	208.84	213.63	209.63	4,112,600
2023-11-09	213.57	213.58	209.07	210.01	206.08	4,731,400
2023-11-08	212.42	212.52	209.65	211.47	207.51	3,433,500
2023-11-07	209.50	213.34	208.96	211.84	207.87	5,467,100
2023-11-06	208.21	208.48	204.69	207.42	203.53	3,729,700
2023-11-03	209.39	210.18	207.20	207.47	203.58	3,861,900
2023-11-02	206.31	208.26	205.95	208.11	204.21	4,963,600
2023-11-01	200.92	204.49	200.49	203.91	200.09	3,593,600
2023-10-31	200.42	201.91	198.66	200.83	197.07	3,425,400
2023-10-30	199.00	200.58	197.08	199.27	195.54	3,438,300
2023-10-27	197.30	198.31	195.41	196.57	192.89	3,168,600
2023-10-26	197.42	199.66	193.68	196.25	192.57	5,149,100
2023-10-25	203.20	203.74	195.43	197.06	193.37	4,490,000
2023-10-24	203.73	204.64	200.93	204.22	200.39	3,959,600
2023-10-23	199.90	203.57	197.85	202.00	198.22	4,564,100
2023-10-20	207.36	208.11	202.12	203.73	199.91	5,539,100
2023-10-19	206.45	210.95	205.53	208.32	204.42	4,995,900
2023-10-18	208.88	209.63	204.19	204.83	200.99	3,380,800
2023-10-17	206.49	211.94	206.00	209.84	205.91	4,006,100
2023-10-16	205.84	209.49	205.04	208.53	204.62	3,623,200
2023-10-13	205.11	207.14	203.21	204.59	200.76	3,677,500
2023-10-12	207.83	208.58	203.27	205.68	201.83	3,548,500
2023-10-11	207.23	209.20	204.41	206.85	202.98	3,971,000
2023-10-10	207.64	209.22	206.26	206.88	203.00	4,503,500
2023-10-09	204.89	208.28	204.69	207.22	203.34	2,781,100
2023-10-06	200.48	208.27	199.89	207.36	203.48	4,989,200
2023-10-05	202.00	202.15	198.49	202.01	198.23	3,592,600
2023-10-04	200.88	202.74	199.51	201.87	198.09	3,656,400
2023-10-03	202.75	203.57	197.42	199.83	196.09	4,622,400
2023-10-02	200.80	205.11	200.52	203.71	199.89	3,745,700
2023-09-29	205.08	207.79	202.10	202.78	198.98	4,405,100
2023-09-28	200.76	205.15	199.55	203.20	199.39	4,344,000
2023-09-27	202.99	203.93	200.94	202.73	198.93	4,123,800
2023-09-26	205.47	206.44	201.28	202.49	198.70	5,404,500
2023-09-25	205.00	206.53	203.87	206.34	202.47	4,067,300
2023-09-22	209.31	209.72	205.88	206.43	202.56	3,848,300
2023-09-21	209.80	211.89	208.07	208.61	204.70	4,957,300
2023-09-20	215.20	217.18	212.92	213.03	209.04	2,990,900
2023-09-19	214.39	216.06	212.26	215.70	211.66	4,001,500
2023-09-18	214.56	216.38	214.18	215.00	210.97	4,279,400
2023-09-15	218.87	219.19	213.46	214.61	210.59	9,939,000
2023-09-14	219.42	220.57	218.34	218.78	214.68	4,297,200
2023-09-13	221.18	221.86	218.30	218.80	214.70	4,173,600
2023-09-12	223.45	224.79	221.26	221.66	217.51	4,002,300

← NewerPage 13 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.