Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	127.50	129.99	127.19	128.45	126.04	8,455,500
2022-12-19	127.77	129.58	127.20	129.01	126.59	9,441,400
2022-12-16	128.92	129.88	126.89	128.27	125.87	15,464,700
2022-12-15	131.67	134.12	129.68	130.44	128.00	10,807,300
2022-12-14	135.01	137.27	133.23	134.75	132.23	9,611,800
2022-12-13	137.39	139.88	134.04	135.62	133.08	12,579,800
2022-12-12	131.10	134.09	130.95	133.11	130.62	11,852,400
2022-12-09	129.74	133.37	128.36	131.11	128.65	10,287,500
2022-12-08	128.43	131.46	127.02	130.13	127.69	15,156,900
2022-12-07	132.50	133.75	130.02	130.48	128.04	12,915,900
2022-12-06	132.71	134.55	130.91	133.27	130.77	16,981,800
2022-12-05	142.80	144.39	132.88	133.93	131.42	20,294,600
2022-12-02	144.29	145.21	142.78	144.56	141.85	15,086,700
2022-12-01	147.55	147.59	142.08	147.00	144.25	33,721,500
2022-11-30	150.75	160.25	150.13	160.25	157.25	14,591,500
2022-11-29	152.72	154.02	151.26	151.68	148.84	6,398,100
2022-11-28	152.00	155.32	152.00	153.69	150.81	7,931,700
2022-11-25	152.07	154.04	151.38	153.35	150.48	3,023,700
2022-11-23	147.62	152.91	147.55	152.24	149.39	5,558,900
2022-11-22	145.20	149.38	142.92	149.25	146.45	7,017,700
2022-11-21	146.02	147.34	143.40	144.85	142.14	8,015,900
2022-11-18	151.84	152.32	145.65	148.04	145.27	7,555,700
2022-11-17	150.19	151.76	148.34	149.69	146.89	7,357,900
2022-11-16	160.00	160.82	153.83	155.12	152.21	6,454,700
2022-11-15	162.68	165.25	160.75	162.07	159.03	8,116,100
2022-11-14	155.82	160.16	154.65	158.66	155.69	6,580,100
2022-11-11	156.49	159.92	155.58	157.73	154.78	7,382,500
2022-11-10	151.00	156.37	149.73	156.30	153.37	8,777,900
2022-11-09	145.85	146.33	141.94	142.06	139.40	5,588,500
2022-11-08	145.09	151.56	145.08	147.10	144.34	9,101,800
2022-11-07	140.62	144.93	138.77	144.59	141.88	7,379,900
2022-11-04	146.50	146.95	136.04	139.77	137.15	14,265,300
2022-11-03	149.00	150.42	146.13	146.33	143.59	5,999,400
2022-11-02	159.51	159.77	149.96	150.01	147.20	7,238,200
2022-11-01	165.00	165.70	159.64	159.82	156.83	4,545,900
2022-10-31	162.12	164.00	161.00	162.59	159.54	4,878,100
2022-10-28	159.51	163.09	158.17	163.02	159.97	5,055,400
2022-10-27	161.80	164.66	159.32	159.75	156.76	4,987,700
2022-10-26	159.80	164.12	158.70	159.91	156.91	6,617,500
2022-10-25	161.70	166.03	161.69	165.27	162.17	5,804,500
2022-10-24	161.18	161.57	158.40	160.65	157.64	6,259,200
2022-10-21	157.50	160.43	154.82	160.17	157.17	8,335,500
2022-10-20	155.00	161.30	153.60	157.50	154.55	9,203,400
2022-10-19	151.86	155.95	150.64	153.67	150.79	6,220,500
2022-10-18	156.45	158.97	151.90	153.53	150.65	16,354,800
2022-10-17	146.07	149.00	145.94	147.18	144.42	6,288,200
2022-10-14	147.33	147.70	142.00	142.22	139.56	5,736,300
2022-10-13	138.96	146.34	137.59	145.44	142.72	6,548,600
2022-10-12	142.31	143.44	139.58	142.29	139.62	5,707,100
2022-10-11	144.51	144.97	139.52	142.57	139.90	7,415,000
2022-10-10	150.62	150.96	144.58	145.64	142.91	5,497,800
2022-10-07	151.80	153.17	149.27	150.29	147.47	5,956,700
2022-10-06	155.72	158.25	154.44	155.46	152.55	3,853,900
2022-10-05	152.20	156.96	151.94	156.23	153.30	4,256,200
2022-10-04	151.70	157.42	151.22	155.73	152.81	8,017,900
2022-10-03	144.98	148.96	143.90	147.90	145.13	6,819,900
2022-09-30	146.01	148.63	143.75	143.84	141.15	7,575,600
2022-09-29	148.45	148.98	145.01	146.81	144.06	8,602,500
2022-09-28	146.00	150.88	145.67	150.17	147.36	7,908,400
2022-09-27	148.37	150.61	146.26	148.89	146.10	7,046,600

← NewerPage 17 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.