Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	165.05	167.50	161.11	165.04	161.95	9,539,400
2022-06-29	172.50	173.78	168.06	170.61	167.41	5,430,400
2022-06-28	180.29	182.33	171.44	171.46	168.25	6,668,600
2022-06-27	186.11	186.58	180.47	181.31	177.91	6,170,600
2022-06-24	177.72	186.41	176.55	185.92	182.44	12,107,100
2022-06-23	169.09	173.39	167.12	173.05	169.81	7,258,000
2022-06-22	164.70	170.45	164.21	167.45	164.31	5,864,500
2022-06-21	165.05	169.35	164.90	166.83	163.70	6,736,800
2022-06-17	158.56	166.23	158.17	163.26	160.20	13,074,600
2022-06-16	163.73	166.90	158.62	159.85	156.86	8,090,900
2022-06-15	166.73	171.50	164.68	168.55	165.39	7,740,700
2022-06-14	168.73	169.63	162.15	164.45	161.37	8,576,200
2022-06-13	170.55	172.68	165.06	166.03	162.92	10,726,200
2022-06-10	183.63	183.95	177.20	178.45	175.11	7,855,800
2022-06-09	188.53	192.68	186.61	187.11	183.61	8,467,700
2022-06-08	187.00	190.56	185.39	189.19	185.65	6,226,200
2022-06-07	181.71	188.60	181.71	187.15	183.64	6,331,100
2022-06-06	188.93	190.42	181.70	182.87	179.44	5,811,700
2022-06-03	185.00	189.64	183.80	184.91	181.45	9,224,000
2022-06-02	175.00	190.13	174.70	188.40	184.87	19,231,200
2022-06-01	178.01	184.42	174.37	176.07	172.77	37,037,400
2022-05-31	166.96	167.28	159.35	160.24	157.24	18,114,600
2022-05-27	160.67	165.23	160.25	165.10	162.01	7,883,600
2022-05-26	159.69	163.69	157.57	162.46	159.42	6,697,700
2022-05-25	155.32	161.89	155.32	159.65	156.66	7,436,800
2022-05-24	157.77	158.39	154.55	156.93	153.99	6,928,400
2022-05-23	159.84	160.73	155.91	160.32	157.32	6,148,800
2022-05-20	158.74	160.73	154.55	159.65	156.66	9,068,700
2022-05-19	155.23	159.25	154.73	155.60	152.69	8,382,200
2022-05-18	162.82	164.52	156.19	157.33	154.38	7,454,400
2022-05-17	167.33	169.10	158.27	163.73	160.66	7,317,700
2022-05-16	164.74	166.11	161.88	164.12	161.05	5,065,800
2022-05-13	163.55	168.68	162.01	166.91	163.78	6,499,700
2022-05-12	156.93	166.85	154.64	160.42	157.41	10,187,500
2022-05-11	165.50	169.98	160.83	161.27	158.25	7,220,100
2022-05-10	167.42	171.26	163.28	167.15	164.02	8,598,700
2022-05-09	166.72	170.29	162.13	163.60	160.54	9,997,800
2022-05-06	169.49	172.43	165.58	169.70	166.52	7,232,700
2022-05-05	180.49	182.24	169.82	172.30	169.07	8,379,400
2022-05-04	179.71	185.98	174.74	185.48	182.01	7,563,100
2022-05-03	176.95	180.39	176.13	178.36	175.02	5,047,700
2022-05-02	175.09	177.78	173.12	177.57	174.24	6,278,400
2022-04-29	182.57	185.36	175.30	175.94	172.64	7,110,800
2022-04-28	181.41	186.93	178.98	185.74	182.26	10,614,800
2022-04-27	171.00	177.23	170.63	174.68	171.41	9,644,600
2022-04-26	172.62	173.72	167.55	170.08	166.89	8,073,300
2022-04-25	169.69	174.76	169.23	174.57	171.30	7,988,900
2022-04-22	177.70	179.05	171.10	171.43	168.22	8,843,900
2022-04-21	188.78	190.17	176.74	177.23	173.91	9,119,500
2022-04-20	192.89	193.30	186.08	186.23	182.74	6,015,400
2022-04-19	187.24	192.20	185.52	191.39	187.80	6,120,400
2022-04-18	188.30	189.35	185.53	187.01	183.51	4,899,500
2022-04-14	196.32	196.45	189.22	189.41	185.86	5,126,700
2022-04-13	191.99	197.10	189.32	195.72	192.05	8,733,000
2022-04-12	199.75	201.12	194.58	194.81	191.16	4,832,200
2022-04-11	194.21	197.10	192.16	195.45	191.79	5,173,800
2022-04-08	198.64	200.14	196.62	197.17	193.48	3,897,700
2022-04-07	199.12	202.72	198.19	200.16	196.41	5,246,000
2022-04-06	205.21	205.47	198.08	200.82	197.06	7,171,300
2022-04-05	218.00	218.27	208.67	210.14	206.20	7,304,600

← NewerPage 19 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.