Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	276.42	280.75	276.02	279.00	273.77	5,970,100
2021-10-11	271.78	276.27	271.51	273.75	268.62	2,693,000
2021-10-08	275.54	276.92	272.27	272.48	267.38	2,683,300
2021-10-07	276.90	279.50	274.08	274.58	269.44	5,374,200
2021-10-06	269.67	275.49	267.50	275.27	270.11	4,745,500
2021-10-05	272.11	273.55	271.03	271.77	266.68	4,050,400
2021-10-04	275.22	275.30	266.14	270.86	265.79	6,393,800
2021-10-01	271.50	276.34	268.77	275.26	270.10	4,756,000
2021-09-30	270.65	274.26	270.44	271.22	266.14	5,224,200
2021-09-29	273.49	274.68	269.24	270.50	265.43	4,361,900
2021-09-28	275.11	276.70	270.04	272.28	267.18	7,127,100
2021-09-27	282.44	283.76	279.04	279.68	274.44	5,941,100
2021-09-24	278.50	286.36	278.21	285.63	280.28	13,368,300
2021-09-23	270.00	279.39	266.40	277.86	272.66	15,617,200
2021-09-22	258.90	260.36	256.21	259.17	254.32	4,355,600
2021-09-21	259.47	262.55	257.77	257.97	253.14	6,040,600
2021-09-20	256.59	259.21	254.94	258.22	253.38	5,985,500
2021-09-17	259.27	261.70	258.68	260.53	255.65	7,049,400
2021-09-16	255.53	261.22	255.00	260.36	255.48	5,122,600
2021-09-15	254.54	256.75	252.95	256.16	251.36	4,764,600
2021-09-14	254.11	255.11	253.00	254.37	249.61	4,097,500
2021-09-13	257.00	257.69	252.19	254.11	249.35	5,258,200
2021-09-10	261.00	261.59	256.50	257.20	252.38	5,280,900
2021-09-09	261.82	263.71	260.45	260.74	255.86	4,126,500
2021-09-08	263.62	264.34	261.58	262.62	257.70	3,851,500
2021-09-07	266.54	267.90	264.07	265.21	260.24	4,672,500
2021-09-03	263.60	267.41	261.80	267.08	262.08	7,356,700
2021-09-02	269.00	269.26	263.92	264.15	259.20	4,498,300
2021-09-01	266.27	273.26	265.59	268.32	263.29	7,189,000
2021-08-31	264.77	266.77	262.70	265.27	260.30	5,901,500
2021-08-30	265.81	267.58	264.75	264.97	260.01	5,730,000
2021-08-27	267.86	270.91	265.43	266.53	261.54	7,992,500
2021-08-26	269.80	275.22	267.36	267.79	262.77	18,987,000
2021-08-25	260.86	261.90	258.75	260.85	255.96	9,701,000
2021-08-24	261.92	262.50	259.06	259.66	254.80	6,685,200
2021-08-23	257.00	261.86	256.57	260.52	255.64	7,603,900
2021-08-20	253.00	257.87	252.61	256.13	251.33	5,510,700
2021-08-19	249.17	255.44	248.38	253.07	248.33	6,600,800
2021-08-18	248.00	256.80	247.72	251.22	246.51	8,306,700
2021-08-17	248.26	249.20	245.94	246.99	242.36	3,472,600
2021-08-16	250.17	251.00	244.47	249.20	244.53	4,047,500
2021-08-13	251.71	253.77	248.87	251.56	246.85	5,986,400
2021-08-12	242.50	248.43	241.93	248.39	243.74	4,467,400
2021-08-11	244.67	246.15	240.10	242.28	237.74	3,999,200
2021-08-10	250.87	251.25	243.04	243.39	238.83	4,430,600
2021-08-09	251.42	252.42	247.85	249.32	244.65	3,312,200
2021-08-06	249.23	252.08	249.22	250.59	245.90	4,045,400
2021-08-05	244.68	250.90	243.54	250.56	245.87	5,235,200
2021-08-04	241.62	244.65	239.67	244.17	239.60	4,121,600
2021-08-03	241.38	243.05	239.04	241.13	236.61	3,077,900
2021-08-02	242.31	242.47	238.88	240.86	236.35	3,525,700
2021-07-30	243.00	244.24	241.63	241.93	237.40	3,748,400
2021-07-29	243.49	246.16	243.49	244.04	239.47	3,271,100
2021-07-28	243.82	246.08	243.00	243.96	239.39	4,100,200
2021-07-27	247.21	248.13	241.19	243.51	238.95	6,352,500
2021-07-26	248.20	248.48	245.82	247.60	242.96	3,960,700
2021-07-23	250.00	250.56	246.68	248.25	243.60	5,877,300
2021-07-22	243.50	248.70	243.34	248.28	243.63	7,868,700
2021-07-21	241.44	242.98	238.27	242.11	237.57	15,323,100
2021-07-20	238.70	243.18	236.27	240.11	235.61	8,487,000

← NewerPage 22 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.