Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	207.70	211.71	205.02	209.40	205.48	8,963,400
2023-06-13	215.50	216.23	207.92	208.98	205.07	11,698,900
2023-06-12	216.15	220.39	212.14	213.69	209.69	11,568,300
2023-06-09	210.69	218.66	210.69	215.31	211.28	7,676,700
2023-06-08	205.38	210.38	204.85	209.53	205.61	5,548,600
2023-06-07	214.88	216.66	204.78	205.73	201.88	9,323,900
2023-06-06	208.55	213.40	208.37	212.85	208.86	6,796,000
2023-06-05	210.47	212.32	207.06	209.86	205.93	7,804,400
2023-06-02	212.90	216.14	210.43	213.03	209.04	11,026,900
2023-06-01	208.22	215.36	206.06	212.90	208.91	20,907,400
2023-05-31	219.55	225.00	217.06	223.38	219.20	19,624,000
2023-05-30	219.27	222.14	215.73	218.87	214.77	10,421,000
2023-05-26	212.80	216.15	212.55	215.44	211.40	6,933,300
2023-05-25	212.02	212.33	208.44	209.91	205.98	6,496,700
2023-05-24	206.04	210.21	205.42	209.06	205.14	4,894,000
2023-05-23	207.74	209.64	206.47	206.64	202.77	4,256,800
2023-05-22	209.17	212.82	209.04	210.26	206.32	3,890,800
2023-05-19	212.96	213.24	209.93	210.36	206.42	6,091,600
2023-05-18	209.50	213.88	209.33	213.32	209.32	5,165,500
2023-05-17	206.50	209.49	204.80	209.38	205.46	5,772,200
2023-05-16	201.93	205.67	201.75	204.56	200.73	4,423,200
2023-05-15	203.75	205.40	202.48	203.33	199.52	4,518,200
2023-05-12	203.43	203.96	200.13	201.81	198.03	4,733,600
2023-05-11	202.91	203.80	198.55	203.47	199.66	5,366,300
2023-05-10	204.94	206.28	203.04	204.85	201.01	6,535,600
2023-05-09	196.78	203.80	196.78	201.18	197.41	6,996,800
2023-05-08	198.72	200.50	196.08	197.90	194.19	4,169,400
2023-05-05	193.95	198.11	193.25	197.59	193.89	4,284,400
2023-05-04	191.90	194.56	190.76	192.38	188.78	4,386,500
2023-05-03	194.21	195.79	192.56	192.61	189.00	3,779,900
2023-05-02	198.02	198.41	192.93	193.84	190.21	6,051,000
2023-05-01	197.76	199.05	197.12	197.79	194.08	2,882,900
2023-04-28	196.15	198.65	195.27	198.37	194.65	4,094,600
2023-04-27	194.17	197.51	193.27	195.94	192.27	4,794,400
2023-04-26	192.62	194.37	190.57	191.52	187.93	4,007,600
2023-04-25	193.97	194.12	190.63	190.67	187.10	5,010,000
2023-04-24	198.45	198.77	194.06	194.92	191.27	4,449,700
2023-04-21	197.03	199.12	196.47	199.03	195.30	4,860,100
2023-04-20	197.18	200.08	196.82	197.51	193.81	3,620,000
2023-04-19	196.30	199.07	195.73	198.92	195.19	3,665,100
2023-04-18	199.08	200.12	197.06	198.50	194.78	4,679,000
2023-04-17	195.16	197.52	195.03	197.08	193.39	5,413,500
2023-04-14	191.85	195.17	191.19	194.65	191.00	5,073,800
2023-04-13	190.45	194.38	190.45	194.02	190.39	4,716,400
2023-04-12	190.30	191.89	189.53	190.32	186.75	5,033,400
2023-04-11	189.06	190.46	187.31	188.89	185.35	4,907,700
2023-04-10	190.59	192.55	189.28	191.49	187.90	5,263,800
2023-04-06	194.00	194.07	189.60	192.55	188.94	6,304,700
2023-04-05	198.00	198.29	193.73	195.31	191.65	3,953,700
2023-04-04	198.15	198.70	196.62	197.20	193.51	4,659,100
2023-04-03	198.22	198.93	195.53	196.49	192.81	5,340,800
2023-03-31	197.49	200.00	196.99	199.78	196.04	6,634,300
2023-03-30	197.77	198.17	195.49	196.60	192.92	6,932,500
2023-03-29	193.14	197.43	192.88	196.64	192.96	8,085,200
2023-03-28	191.18	192.83	191.18	192.30	188.70	4,899,000
2023-03-27	188.92	192.11	188.91	191.26	187.68	7,776,500
2023-03-24	186.50	190.32	186.09	190.06	186.50	6,102,700
2023-03-23	187.40	190.56	185.58	187.44	183.93	8,685,000
2023-03-22	190.00	191.44	186.41	186.51	183.02	6,575,600
2023-03-21	185.87	189.28	184.89	188.68	185.15	6,982,000

← NewerPage 15 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.