Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	236.51	238.50	234.31	237.55	233.10	8,843,000
2021-07-16	238.30	240.88	237.77	238.43	233.96	7,288,100
2021-07-15	241.22	242.03	235.82	237.58	233.13	7,912,600
2021-07-14	244.50	246.15	239.87	242.43	237.89	6,375,700
2021-07-13	242.29	247.16	241.68	244.02	239.45	6,699,800
2021-07-12	247.22	247.26	241.85	242.91	238.36	5,604,500
2021-07-09	245.59	248.00	244.09	245.06	240.47	4,213,500
2021-07-08	244.84	246.58	241.74	245.80	241.20	5,159,600
2021-07-07	253.00	253.50	247.86	248.44	243.79	5,101,400
2021-07-06	249.00	252.92	248.38	250.25	245.56	5,590,200
2021-07-02	246.92	248.96	245.84	248.20	243.55	4,056,200
2021-07-01	244.50	246.59	242.62	244.98	240.39	3,899,600
2021-06-30	245.48	246.63	243.50	244.27	239.69	4,168,800
2021-06-29	244.44	246.78	242.43	245.81	241.21	3,871,900
2021-06-28	244.21	247.59	243.60	244.57	239.99	4,274,900
2021-06-25	244.19	244.20	240.99	241.87	237.34	15,409,300
2021-06-24	243.35	247.69	242.70	243.77	239.20	4,987,300
2021-06-23	243.75	244.50	240.85	241.84	237.31	4,482,400
2021-06-22	243.80	244.72	240.89	243.11	238.56	4,457,200
2021-06-21	243.45	244.72	238.89	244.48	239.90	5,895,100
2021-06-18	241.85	246.01	241.06	242.78	238.23	7,822,200
2021-06-17	242.00	247.18	241.20	244.43	239.85	5,170,200
2021-06-16	242.00	245.01	239.48	242.39	237.85	5,099,300
2021-06-15	245.21	245.36	242.01	242.58	238.04	5,135,300
2021-06-14	240.70	246.64	240.48	246.26	241.65	6,764,700
2021-06-11	239.03	240.37	238.41	240.31	235.81	4,624,200
2021-06-10	236.00	240.29	235.15	240.19	235.69	4,659,500
2021-06-09	238.87	238.87	235.51	236.09	231.67	3,350,900
2021-06-08	238.80	241.79	235.67	236.42	231.99	5,827,300
2021-06-07	236.60	239.47	235.84	238.14	233.68	3,510,800
2021-06-04	231.63	237.89	231.52	237.48	233.03	6,177,600
2021-06-03	232.89	233.18	229.43	230.84	226.52	5,109,000
2021-06-02	234.40	238.29	233.90	234.62	230.23	5,543,900
2021-06-01	238.00	238.40	232.46	236.20	231.78	8,103,900
2021-05-28	239.22	243.50	237.83	238.10	233.64	17,810,800
2021-05-27	229.52	229.52	225.39	225.83	221.60	15,344,100
2021-05-26	228.48	230.24	228.29	229.68	225.38	5,807,100
2021-05-25	228.00	229.72	226.28	227.71	223.44	6,256,300
2021-05-24	225.00	227.60	224.21	226.99	222.74	5,288,300
2021-05-21	225.21	225.78	222.44	222.58	218.41	4,913,600
2021-05-20	222.98	226.83	222.36	223.78	219.59	6,705,500
2021-05-19	215.85	221.60	214.51	221.34	217.19	8,092,100
2021-05-18	215.44	217.35	213.79	214.33	210.32	3,540,600
2021-05-17	216.59	217.72	212.82	215.06	211.03	3,816,100
2021-05-14	214.19	218.27	214.15	217.66	213.58	4,429,000
2021-05-13	212.97	215.64	210.47	211.86	207.89	5,337,000
2021-05-12	213.34	213.37	209.00	210.54	206.60	5,482,500
2021-05-11	209.00	216.57	208.91	215.56	211.52	6,097,900
2021-05-10	215.50	215.96	213.23	213.89	209.88	5,263,700
2021-05-07	220.51	221.25	215.09	216.50	212.44	5,774,700
2021-05-06	215.81	218.28	213.50	218.05	213.97	5,200,000
2021-05-05	218.82	219.57	214.84	215.40	211.37	4,205,800
2021-05-04	221.67	222.00	214.36	217.18	213.11	6,727,500
2021-05-03	230.77	231.46	223.07	223.76	219.57	5,835,700
2021-04-30	232.80	234.50	229.52	230.32	226.01	5,024,800
2021-04-29	237.32	237.67	232.17	234.36	229.97	4,140,800
2021-04-28	235.00	238.33	233.53	236.88	232.44	4,274,500
2021-04-27	235.46	235.90	231.91	234.21	229.82	3,445,200
2021-04-26	234.04	235.80	232.42	235.46	231.05	3,459,600
2021-04-23	232.94	235.49	231.75	233.51	229.14	5,447,100

← NewerPage 23 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.