Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	147.00	151.19	145.35	146.32	143.58	7,862,400
2022-09-23	148.07	149.84	144.79	147.01	144.26	9,175,800
2022-09-22	149.51	152.86	149.15	150.15	147.34	12,405,100
2022-09-21	151.22	153.30	147.51	147.63	144.86	6,164,400
2022-09-20	151.00	151.58	148.85	149.80	146.99	5,505,700
2022-09-19	150.71	153.54	150.40	152.83	149.97	4,874,800
2022-09-16	151.92	152.21	149.56	151.51	148.67	9,882,300
2022-09-15	156.80	159.84	154.31	154.78	151.88	7,012,200
2022-09-14	158.59	161.65	158.01	160.28	157.28	6,037,300
2022-09-13	158.25	161.26	157.81	158.10	155.14	5,463,200
2022-09-12	163.69	165.66	162.74	165.63	162.53	6,353,400
2022-09-09	158.60	163.29	158.47	162.59	159.54	5,642,300
2022-09-08	152.32	157.03	151.78	156.90	153.96	6,659,200
2022-09-07	151.29	154.06	150.48	153.28	150.41	6,211,400
2022-09-06	152.88	154.43	150.82	151.72	148.88	6,373,700
2022-09-02	156.46	158.67	152.96	153.69	150.81	7,315,700
2022-09-01	154.87	155.33	150.87	153.53	150.65	9,924,000
2022-08-31	159.79	161.21	155.97	156.12	153.20	9,166,100
2022-08-30	162.14	163.85	158.38	159.67	156.68	8,079,400
2022-08-29	164.28	165.82	160.05	160.21	157.21	9,329,900
2022-08-26	173.96	176.30	164.63	165.23	162.13	11,074,700
2022-08-25	168.58	174.14	165.56	173.91	170.65	24,025,600
2022-08-24	176.67	181.23	176.06	180.01	176.64	11,438,800
2022-08-23	175.88	178.11	174.91	176.00	172.70	5,076,800
2022-08-22	180.00	180.59	176.06	176.98	173.66	5,182,900
2022-08-19	185.22	185.44	181.58	183.77	180.33	4,346,100
2022-08-18	188.42	188.57	186.61	187.93	184.41	2,791,600
2022-08-17	187.72	189.43	186.47	187.96	184.44	3,181,300
2022-08-16	189.55	190.85	186.36	189.59	186.04	3,835,900
2022-08-15	189.05	192.11	188.90	191.06	187.48	2,768,500
2022-08-12	186.63	190.02	185.51	189.89	186.33	3,846,200
2022-08-11	192.13	192.50	186.32	186.73	183.23	4,175,100
2022-08-10	188.16	189.57	186.21	188.61	185.08	4,179,200
2022-08-09	186.30	187.13	179.82	182.24	178.83	5,851,700
2022-08-08	191.09	194.37	189.08	189.75	186.20	3,396,800
2022-08-05	187.00	191.80	186.28	190.17	186.61	4,090,300
2022-08-04	188.56	191.58	187.25	191.27	187.69	3,759,700
2022-08-03	185.53	190.68	185.37	189.65	186.10	5,786,300
2022-08-02	180.81	185.14	179.43	183.79	180.35	4,317,900
2022-08-01	181.30	185.18	179.76	182.98	179.55	3,997,100
2022-07-29	181.82	184.42	180.22	184.02	180.57	4,751,400
2022-07-28	178.41	181.88	175.93	181.29	177.89	4,562,100
2022-07-27	174.86	182.23	174.35	180.30	176.92	4,960,900
2022-07-26	177.11	177.13	169.76	170.46	167.27	3,886,500
2022-07-25	181.83	181.99	175.08	177.29	173.97	4,407,900
2022-07-22	185.07	187.56	180.93	182.47	179.05	3,804,700
2022-07-21	180.66	185.53	179.91	185.35	181.88	3,886,000
2022-07-20	176.10	183.50	175.61	182.45	179.03	5,654,000
2022-07-19	170.92	174.10	167.81	173.81	170.55	4,373,400
2022-07-18	168.95	172.64	167.11	167.89	164.75	3,818,200
2022-07-15	163.71	167.61	162.22	167.38	164.24	6,037,700
2022-07-14	161.03	161.71	157.65	161.04	158.02	6,096,100
2022-07-13	162.41	165.84	161.17	163.49	160.43	6,225,900
2022-07-12	172.21	173.38	164.35	166.33	163.21	7,073,000
2022-07-11	174.00	176.32	171.26	174.36	171.09	3,689,300
2022-07-08	174.05	176.61	172.84	175.50	172.21	2,869,200
2022-07-07	174.17	176.94	173.17	176.64	173.33	4,000,100
2022-07-06	173.52	175.06	170.83	172.73	169.49	4,085,100
2022-07-05	166.10	172.35	164.61	172.20	168.97	4,614,200
2022-07-01	164.76	169.15	164.05	168.20	165.05	4,561,600

← NewerPage 18 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.