Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	165.05	165.88	155.15	156.93	156.65	12,775,000
2026-07-22	169.47	169.57	162.21	163.00	162.71	12,194,500
2026-07-21	167.06	172.43	166.93	170.06	169.76	12,831,800
2026-07-20	167.86	175.39	166.50	173.79	173.48	13,426,500
2026-07-17	171.50	175.43	169.75	170.77	170.47	10,191,500
2026-07-16	170.84	174.54	166.88	172.68	172.38	12,057,500
2026-07-15	170.52	172.80	166.56	167.00	166.71	13,328,100
2026-07-14	162.49	171.35	161.47	167.56	167.27	13,507,900
2026-07-13	165.92	172.76	165.92	171.22	170.92	14,020,700
2026-07-10	165.60	166.30	162.42	163.32	163.03	8,321,500
2026-07-09	158.33	163.80	156.48	162.50	162.21	13,858,600
2026-07-08	167.37	167.53	164.78	166.58	166.29	9,792,400
2026-07-07	169.22	172.38	167.68	169.52	169.22	13,057,900
2026-07-06	163.99	167.72	162.37	165.65	165.36	10,595,500
2026-07-02	163.00	167.21	162.00	166.11	165.82	10,486,300
2026-07-01	162.22	165.81	161.20	163.23	162.94	14,164,600
2026-06-30	155.09	157.69	154.07	156.66	156.38	13,690,500
2026-06-29	160.27	161.76	157.70	157.93	157.65	12,664,100
2026-06-26	151.49	158.46	151.49	158.37	158.09	21,267,900
2026-06-25	150.01	154.00	148.78	150.19	149.93	11,324,700
2026-06-24	151.81	157.06	150.40	152.76	152.49	13,146,800
2026-06-23	151.65	155.18	150.85	153.42	153.15	20,720,700
2026-06-22	150.16	153.87	146.32	150.12	149.86	20,502,800
2026-06-18	152.73	154.47	149.80	151.78	151.51	57,940,800
2026-06-17	160.25	161.43	154.23	155.02	154.75	19,986,200
2026-06-16	164.06	166.30	160.50	161.71	161.43	16,385,300
2026-06-15	166.03	169.95	164.17	164.55	164.26	13,541,800
2026-06-12	164.74	166.54	161.40	165.89	165.60	13,589,400
2026-06-11	168.27	168.98	163.31	166.45	166.16	16,666,000
2026-06-10	170.60	175.53	170.03	170.92	170.18	10,820,500
2026-06-09	179.50	182.46	171.56	175.35	174.59	15,427,800
2026-06-08	183.91	185.02	181.71	182.55	181.76	11,177,800
2026-06-05	189.80	192.51	184.83	185.66	184.86	13,183,900
2026-06-04	197.81	198.09	186.11	188.75	187.93	14,453,600
2026-06-03	197.27	197.68	189.73	190.61	189.79	14,154,400
2026-06-02	201.02	204.39	195.76	200.84	199.97	19,216,600
2026-06-01	198.75	211.34	198.21	209.60	208.69	27,594,800
2026-05-29	180.24	194.14	180.02	191.10	190.27	33,998,900
2026-05-28	178.43	182.48	171.65	176.17	175.41	22,559,400
2026-05-27	178.00	183.92	176.89	177.51	176.74	18,524,900
2026-05-26	178.43	182.36	177.68	179.08	178.31	13,617,200
2026-05-22	179.84	183.35	177.68	180.07	179.29	10,176,700
2026-05-21	175.38	177.34	171.99	176.31	175.55	10,949,100
2026-05-20	176.04	180.31	173.34	180.10	179.32	13,025,300
2026-05-19	185.00	187.44	178.81	179.42	178.64	17,510,800
2026-05-18	172.89	180.78	171.80	179.48	178.70	13,671,200
2026-05-15	169.25	175.97	169.00	173.51	172.76	13,883,400
2026-05-14	166.00	169.35	164.33	167.58	166.86	9,749,400
2026-05-13	169.78	169.78	164.75	165.84	165.12	11,951,900
2026-05-12	177.58	177.58	170.58	171.31	170.57	10,214,000
2026-05-11	179.91	182.50	176.31	177.49	176.72	11,145,000
2026-05-08	179.68	181.87	176.88	181.82	181.03	15,123,900
2026-05-07	184.60	188.58	184.00	186.34	185.53	13,955,100
2026-05-06	185.52	187.10	179.58	181.19	180.41	11,303,400
2026-05-05	185.55	187.39	181.10	186.99	186.18	9,740,800
2026-05-04	184.24	190.31	183.97	185.48	184.68	8,444,700
2026-05-01	182.19	186.04	178.75	183.82	183.02	12,324,400
2026-04-30	178.30	178.69	173.00	176.53	175.77	14,408,300
2026-04-29	179.20	181.78	177.35	181.22	180.44	6,882,800
2026-04-28	182.43	184.42	181.32	181.32	180.54	8,711,700

← NewerPage 2 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.