Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	214.63	221.00	214.10	218.85	214.75	7,843,600
2022-04-01	212.48	214.03	210.04	212.25	208.27	6,007,900
2022-03-31	214.50	216.79	211.79	212.32	208.34	7,141,300
2022-03-30	219.71	219.85	213.40	214.94	210.91	4,951,200
2022-03-29	218.62	222.16	216.77	221.29	217.14	5,370,400
2022-03-28	210.38	215.38	209.30	215.28	211.25	4,290,900
2022-03-25	214.27	215.86	208.48	211.03	207.08	3,656,500
2022-03-24	212.35	214.11	209.87	213.98	209.97	4,150,300
2022-03-23	213.87	213.93	208.31	211.11	207.16	8,404,700
2022-03-22	213.72	221.85	212.62	218.21	214.12	7,018,800
2022-03-21	218.19	219.10	210.61	213.72	209.72	6,448,700
2022-03-18	209.23	219.58	208.31	218.80	214.70	12,220,600
2022-03-17	204.62	210.68	202.56	210.41	206.47	5,842,600
2022-03-16	198.66	205.90	197.33	205.57	201.72	6,043,400
2022-03-15	198.53	199.96	192.74	196.14	192.47	5,276,300
2022-03-14	198.24	200.16	191.82	193.12	189.50	5,665,500
2022-03-11	204.77	204.77	197.63	197.90	194.19	5,196,900
2022-03-10	199.10	201.20	197.53	200.15	196.40	5,604,200
2022-03-09	198.35	205.23	197.22	203.16	199.35	6,881,300
2022-03-08	194.28	197.20	189.20	192.08	188.48	8,229,000
2022-03-07	203.45	204.93	196.04	196.23	192.55	7,043,500
2022-03-04	204.70	206.38	199.26	203.01	199.21	6,813,600
2022-03-03	210.39	211.63	204.22	204.75	200.91	6,559,900
2022-03-02	216.10	217.31	201.15	210.39	206.45	16,670,100
2022-03-01	213.40	214.39	208.46	208.89	204.98	12,587,300
2022-02-28	207.79	211.67	206.95	210.53	206.59	7,904,700
2022-02-25	204.72	208.47	201.61	208.09	204.19	5,853,600
2022-02-24	184.74	204.90	184.44	204.29	200.46	11,792,600
2022-02-23	196.35	199.00	190.13	190.54	186.97	7,784,300
2022-02-22	195.53	201.46	193.53	195.13	191.47	8,434,800
2022-02-18	200.40	202.60	195.79	196.84	193.15	6,691,800
2022-02-17	208.33	209.75	199.50	200.03	196.28	8,820,100
2022-02-16	211.00	212.42	208.21	211.74	207.77	7,072,700
2022-02-15	209.75	214.57	208.52	214.25	210.24	6,353,000
2022-02-14	205.80	209.90	204.63	206.40	202.53	7,005,900
2022-02-11	217.62	219.93	206.11	207.90	204.01	8,165,600
2022-02-10	217.70	221.99	215.81	217.67	213.59	5,312,600
2022-02-09	221.14	222.19	215.57	222.04	217.88	6,107,700
2022-02-08	215.60	217.94	212.15	217.43	213.36	5,628,700
2022-02-07	219.00	221.44	216.66	216.97	212.91	3,922,300
2022-02-04	214.99	221.67	213.19	219.23	215.12	6,176,500
2022-02-03	218.07	220.79	210.40	212.77	208.78	12,826,600
2022-02-02	233.74	234.49	223.02	225.01	220.80	9,378,900
2022-02-01	232.37	232.78	226.32	232.12	227.77	6,387,100
2022-01-31	222.95	232.91	222.26	232.63	228.27	7,084,200
2022-01-28	214.30	222.29	210.88	222.13	217.97	8,254,900
2022-01-27	214.08	223.15	212.06	212.74	208.75	9,462,100
2022-01-26	219.61	221.46	209.07	211.00	207.05	10,029,600
2022-01-25	221.00	223.90	214.67	215.39	211.36	9,092,700
2022-01-24	212.39	223.38	207.51	223.03	218.85	11,664,300
2022-01-21	223.06	224.77	218.25	218.63	214.53	9,128,400
2022-01-20	229.07	231.40	222.49	222.94	218.76	5,663,700
2022-01-19	227.47	232.21	226.17	226.27	222.03	5,332,600
2022-01-18	228.45	230.73	225.30	226.06	221.83	6,032,000
2022-01-14	228.03	233.29	227.61	231.23	226.90	5,805,100
2022-01-13	237.50	238.79	227.92	228.63	224.35	6,680,300
2022-01-12	237.00	239.28	235.76	237.83	233.37	6,718,900
2022-01-11	228.80	236.35	226.56	234.84	230.44	7,635,300
2022-01-10	225.50	229.83	218.89	229.63	225.33	7,803,800
2022-01-07	228.50	232.28	226.05	228.31	224.03	6,286,700

← NewerPage 20 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.