Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	228.04	234.48	226.05	229.15	224.86	9,376,100
2022-01-05	236.17	238.20	227.31	227.67	223.41	18,882,500
2022-01-04	256.85	256.87	243.40	248.23	243.58	7,240,700
2022-01-03	255.01	256.70	248.65	255.46	250.67	4,316,800
2021-12-31	254.47	256.49	253.63	254.13	249.37	3,169,300
2021-12-30	255.30	257.90	254.46	255.33	250.55	2,950,600
2021-12-29	256.00	256.43	253.12	254.54	249.77	2,592,700
2021-12-28	259.73	260.78	254.94	255.45	250.66	3,293,700
2021-12-27	253.39	258.43	253.24	258.30	253.46	3,531,800
2021-12-23	251.23	254.31	249.34	253.14	248.40	3,769,500
2021-12-22	253.42	254.26	249.51	252.80	248.06	4,982,400
2021-12-21	248.00	253.01	245.25	252.55	247.82	5,428,200
2021-12-20	249.89	251.54	246.50	247.21	242.58	5,580,100
2021-12-17	251.24	253.90	246.79	252.93	248.19	12,119,400
2021-12-16	260.00	261.35	252.22	253.12	248.38	6,556,700
2021-12-15	254.85	260.19	251.90	260.04	255.17	6,484,900
2021-12-14	262.00	262.15	253.30	255.59	250.80	7,227,300
2021-12-13	265.80	270.56	264.61	265.76	260.78	3,625,700
2021-12-10	266.10	270.57	264.44	266.03	261.05	3,480,100
2021-12-09	266.04	266.68	262.64	264.32	259.37	3,967,000
2021-12-08	268.31	268.50	264.57	266.31	261.32	4,586,500
2021-12-07	265.47	270.23	263.60	266.99	261.99	7,401,200
2021-12-06	256.10	259.23	250.71	258.75	253.90	7,123,000
2021-12-03	261.55	261.75	251.70	258.32	253.48	8,944,000
2021-12-02	252.82	262.58	252.14	261.20	256.31	12,200,800
2021-12-01	271.26	276.94	251.46	251.50	246.79	30,723,100
2021-11-30	296.19	299.27	283.40	284.96	279.62	13,597,600
2021-11-29	289.52	298.39	284.70	296.74	291.18	8,215,600
2021-11-26	284.50	287.57	283.04	284.21	278.89	4,195,300
2021-11-24	286.04	289.45	283.20	289.17	283.75	5,091,400
2021-11-23	293.65	296.47	288.31	291.42	285.96	6,431,100
2021-11-22	301.84	305.49	296.72	296.84	291.28	4,474,700
2021-11-19	305.71	306.00	301.10	301.17	295.53	4,758,900
2021-11-18	306.16	306.99	299.58	302.99	297.31	4,443,100
2021-11-17	307.78	309.90	307.25	308.02	302.25	3,864,700
2021-11-16	304.08	307.58	302.72	307.09	301.34	2,989,400
2021-11-15	306.90	307.76	303.23	305.49	299.77	3,595,300
2021-11-12	304.50	307.22	301.63	306.65	300.91	3,803,700
2021-11-11	301.50	305.75	301.50	302.98	297.30	2,681,900
2021-11-10	306.57	308.59	297.89	299.67	294.06	4,350,900
2021-11-09	310.00	311.75	307.22	309.71	303.91	3,126,500
2021-11-08	307.20	311.39	305.90	309.96	304.15	3,893,000
2021-11-05	308.50	311.40	303.34	307.25	301.49	4,681,800
2021-11-04	303.50	308.41	302.40	308.04	302.27	3,833,800
2021-11-03	303.95	303.95	298.19	302.89	297.22	3,260,200
2021-11-02	301.72	303.44	299.41	302.95	297.28	4,177,500
2021-11-01	301.50	304.86	299.72	302.76	297.09	3,825,100
2021-10-29	298.00	300.78	296.27	299.69	294.08	4,251,900
2021-10-28	295.07	298.81	293.53	298.38	292.79	3,450,400
2021-10-27	296.53	299.19	295.09	295.15	289.62	3,742,700
2021-10-26	295.78	298.36	293.62	295.11	289.58	3,601,400
2021-10-25	293.30	295.13	291.72	293.92	288.41	2,993,500
2021-10-22	289.00	293.00	288.18	292.56	287.08	2,927,000
2021-10-21	289.47	291.57	288.27	289.81	284.38	2,828,500
2021-10-20	293.11	295.41	287.95	290.09	284.66	4,487,900
2021-10-19	292.10	295.53	291.36	292.34	286.86	3,631,200
2021-10-18	290.78	293.25	288.71	291.70	286.24	5,163,300
2021-10-15	292.49	292.87	289.32	291.66	286.20	5,119,300
2021-10-14	286.00	290.64	284.66	290.02	284.59	5,433,900
2021-10-13	280.00	285.10	278.60	284.41	279.08	6,573,500

← NewerPage 21 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.