Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	184.21	185.52	182.65	185.25	181.78	5,513,200
2023-03-17	186.04	187.66	184.18	184.85	181.39	10,493,300
2023-03-16	183.30	187.65	182.98	187.30	183.79	8,369,500
2023-03-15	179.16	183.86	178.21	182.91	179.48	7,716,900
2023-03-14	180.00	185.31	179.11	182.89	179.46	10,138,100
2023-03-13	171.00	177.10	170.00	175.51	172.22	9,154,800
2023-03-10	178.50	179.36	171.71	173.18	169.94	14,109,000
2023-03-09	183.10	183.84	178.54	178.72	175.37	7,102,400
2023-03-08	183.30	184.90	181.80	182.95	179.52	6,749,100
2023-03-07	184.46	186.16	183.03	183.32	179.89	9,024,300
2023-03-06	185.07	189.00	183.63	183.80	180.36	10,770,300
2023-03-03	188.07	189.77	184.29	186.43	182.94	12,087,200
2023-03-02	193.12	193.91	185.20	186.59	183.09	37,712,500
2023-03-01	162.99	167.98	162.98	167.35	164.22	15,841,200
2023-02-28	162.53	164.45	161.53	163.61	160.55	6,912,600
2023-02-27	163.84	164.77	162.22	163.14	160.08	6,891,200
2023-02-24	160.59	162.39	159.66	162.20	159.16	6,569,900
2023-02-23	165.29	165.47	161.57	164.12	161.05	4,679,400
2023-02-22	163.11	165.00	162.11	163.36	160.30	4,343,700
2023-02-21	163.74	164.51	161.45	161.62	158.59	5,210,800
2023-02-17	165.03	167.11	162.74	165.17	162.08	8,084,500
2023-02-16	168.99	170.37	167.96	168.11	164.96	7,483,500
2023-02-15	168.85	171.61	168.24	171.10	167.89	4,997,000
2023-02-14	168.22	172.79	167.85	169.96	166.78	8,393,100
2023-02-13	168.28	171.16	166.95	171.08	167.88	8,820,300
2023-02-10	167.66	169.74	165.33	167.03	163.90	11,273,700
2023-02-09	173.33	175.38	172.01	173.66	170.41	11,512,300
2023-02-08	170.00	172.45	169.23	169.63	166.45	7,694,500
2023-02-07	167.57	171.73	166.61	171.28	168.07	6,179,200
2023-02-06	168.00	171.17	167.35	169.05	165.88	4,310,600
2023-02-03	170.02	175.08	169.86	171.04	167.84	6,481,700
2023-02-02	175.71	178.84	172.90	174.64	171.37	10,667,100
2023-02-01	167.73	173.08	167.00	171.82	168.60	8,853,900
2023-01-31	164.28	168.01	164.28	167.97	164.82	6,421,300
2023-01-30	164.07	166.44	163.40	164.75	161.66	8,169,800
2023-01-27	165.05	167.24	163.60	164.52	161.44	9,872,300
2023-01-26	158.19	165.17	158.10	165.09	162.00	13,354,600
2023-01-25	151.21	156.40	149.82	156.17	153.24	9,390,500
2023-01-24	155.90	160.21	154.50	154.86	151.96	6,390,200
2023-01-23	157.35	157.87	153.23	155.87	152.95	19,922,900
2023-01-20	144.30	151.53	144.30	151.25	148.42	10,127,100
2023-01-19	143.52	146.68	143.16	146.41	143.67	7,070,100
2023-01-18	148.86	149.54	145.29	145.45	142.73	7,812,600
2023-01-17	149.60	150.49	146.10	148.47	145.69	9,407,600
2023-01-13	146.20	149.96	146.09	149.51	146.71	8,378,100
2023-01-12	147.84	149.82	143.94	149.60	146.80	11,678,000
2023-01-11	145.28	147.04	143.56	144.90	142.19	13,595,000
2023-01-10	145.81	149.28	145.60	147.44	144.68	6,527,700
2023-01-09	142.59	149.20	142.59	147.10	144.34	13,679,700
2023-01-06	137.58	141.65	135.55	140.51	137.88	9,145,700
2023-01-05	137.64	138.59	134.24	136.34	133.79	8,493,500
2023-01-04	141.22	141.85	137.62	139.59	136.98	14,322,600
2023-01-03	135.19	136.95	133.03	134.78	132.26	8,196,400
2022-12-30	130.61	132.64	130.36	132.59	130.11	5,630,200
2022-12-29	129.70	132.95	129.50	132.54	130.06	7,628,800
2022-12-28	129.71	131.14	128.17	128.47	126.06	6,249,800
2022-12-27	128.56	131.75	127.65	130.66	128.21	8,300,800
2022-12-23	128.73	129.86	127.59	129.44	127.02	5,821,300
2022-12-22	128.67	129.54	126.34	129.19	126.77	9,968,600
2022-12-21	127.96	132.16	126.60	130.30	127.86	9,313,200

← NewerPage 16 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.