Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	226.01	226.83	222.79	225.31	221.09	4,418,000
2023-09-08	223.32	225.47	222.86	224.76	220.55	4,578,900
2023-09-07	219.77	222.73	219.31	222.53	218.36	4,201,900
2023-09-06	219.47	222.21	219.02	221.62	217.47	5,066,700
2023-09-05	219.33	220.32	217.61	218.69	214.59	5,807,300
2023-09-01	223.50	223.97	220.52	221.53	217.38	5,600,900
2023-08-31	228.00	228.79	221.20	221.46	217.31	19,268,400
2023-08-30	211.77	215.59	209.43	215.04	211.01	9,946,000
2023-08-29	206.75	212.46	206.52	211.96	207.99	5,850,400
2023-08-28	210.45	213.48	209.64	211.72	207.75	4,086,900
2023-08-25	205.51	210.79	205.48	209.47	205.55	3,068,800
2023-08-24	211.01	211.99	205.44	205.51	201.66	3,960,300
2023-08-23	208.00	210.99	207.14	209.13	205.21	3,833,200
2023-08-22	209.85	210.11	206.00	206.76	202.89	3,153,200
2023-08-21	206.00	209.42	204.22	209.03	205.11	4,023,300
2023-08-18	200.97	205.50	200.20	204.83	200.99	4,267,200
2023-08-17	206.57	206.93	203.39	203.84	200.02	4,062,700
2023-08-16	208.00	209.69	206.95	206.99	203.11	2,759,600
2023-08-15	210.33	212.37	207.84	208.78	204.87	4,076,400
2023-08-14	207.90	212.10	207.12	212.06	208.09	3,304,700
2023-08-11	206.13	209.50	205.50	208.70	204.79	2,930,800
2023-08-10	208.18	210.34	206.44	208.25	204.35	4,004,700
2023-08-09	211.65	211.66	204.91	205.86	202.00	7,847,500
2023-08-08	213.55	214.19	211.14	211.58	207.62	4,843,800
2023-08-07	215.31	216.89	214.37	216.06	212.01	3,615,200
2023-08-04	216.41	217.25	213.07	214.59	210.57	4,800,400
2023-08-03	216.20	218.21	214.60	215.56	211.52	5,515,200
2023-08-02	221.98	222.85	218.80	220.50	216.37	5,127,000
2023-08-01	223.89	224.81	221.63	224.27	220.07	4,212,600
2023-07-31	222.35	225.38	221.75	225.01	220.80	5,571,900
2023-07-28	226.00	227.31	223.98	225.60	221.37	4,238,700
2023-07-27	228.04	230.14	224.01	225.15	220.93	4,299,600
2023-07-26	224.46	227.51	223.12	225.58	221.35	4,856,700
2023-07-25	225.88	227.52	225.19	226.03	221.80	3,203,700
2023-07-24	227.26	227.59	223.54	225.66	221.43	5,363,200
2023-07-21	230.00	230.81	227.29	228.06	223.79	3,529,700
2023-07-20	231.10	233.50	227.32	228.16	223.89	5,303,000
2023-07-19	233.98	238.22	231.23	234.37	229.98	8,516,300
2023-07-18	227.05	229.62	225.47	227.63	223.37	5,092,700
2023-07-17	229.24	230.28	227.81	228.00	223.73	3,557,900
2023-07-14	229.70	232.20	228.15	229.33	225.03	4,278,700
2023-07-13	228.26	230.96	227.60	230.37	226.05	5,800,300
2023-07-12	221.90	228.09	221.61	227.28	223.02	8,923,500
2023-07-11	222.06	222.35	217.24	221.17	217.03	10,028,100
2023-07-10	209.00	212.87	208.32	212.81	208.82	3,820,100
2023-07-07	209.77	212.11	209.28	209.59	205.66	3,022,200
2023-07-06	211.20	212.50	207.83	210.14	206.20	4,250,900
2023-07-05	210.49	214.62	210.09	213.82	209.81	5,069,300
2023-07-03	210.57	211.96	209.92	211.65	207.69	2,400,000
2023-06-30	211.86	213.85	210.96	211.26	207.30	5,984,200
2023-06-29	211.90	212.65	209.72	210.43	206.49	3,838,300
2023-06-28	208.41	212.20	207.60	212.17	208.20	4,775,900
2023-06-27	208.14	210.48	207.52	208.82	204.91	4,014,800
2023-06-26	209.02	211.75	207.35	207.36	203.48	4,771,500
2023-06-23	210.50	211.00	208.07	210.09	206.15	14,037,600
2023-06-22	209.63	213.96	209.09	213.29	209.29	5,689,800
2023-06-21	216.52	217.80	208.07	209.59	205.66	7,971,600
2023-06-20	208.65	217.05	208.61	216.97	212.91	9,522,900
2023-06-16	213.54	213.65	210.60	211.76	207.79	13,672,700
2023-06-15	207.95	213.33	207.37	211.92	207.95	7,905,400

← NewerPage 14 of 21 · 1,255 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.