Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	230.00	233.89	229.01	231.35	227.02	4,975,400
2021-04-21	227.11	230.79	226.67	230.56	226.24	4,024,000
2021-04-20	230.00	231.45	226.89	227.96	223.69	4,081,200
2021-04-19	230.83	232.20	228.87	230.50	226.18	4,257,700
2021-04-16	234.00	234.00	229.89	231.91	227.57	5,088,700
2021-04-15	229.87	233.08	229.50	233.00	228.64	5,073,900
2021-04-14	232.85	233.14	227.66	228.02	223.75	4,617,600
2021-04-13	229.00	233.49	228.50	232.00	227.65	5,397,100
2021-04-12	229.52	229.85	227.15	228.76	224.47	6,205,700
2021-04-09	224.33	231.31	223.63	231.28	226.95	7,319,300
2021-04-08	223.00	225.71	222.45	224.45	220.25	6,169,100
2021-04-07	221.96	222.68	219.39	220.79	216.65	4,403,400
2021-04-06	219.82	221.55	218.25	221.09	216.95	5,448,500
2021-04-05	219.61	221.84	218.93	220.29	216.16	5,553,200
2021-04-01	213.60	218.93	213.37	218.72	214.62	7,763,500
2021-03-31	210.44	213.67	210.11	211.87	207.90	6,838,000
2021-03-30	208.64	211.29	207.36	210.00	206.07	4,717,900
2021-03-29	209.01	211.65	205.99	210.77	206.82	5,686,900
2021-03-26	205.64	209.41	204.77	209.09	205.17	7,333,200
2021-03-25	206.17	208.17	204.37	205.44	201.59	7,977,200
2021-03-24	215.13	215.28	209.41	209.53	205.61	4,617,700
2021-03-23	214.76	217.43	214.33	215.00	210.97	4,578,000
2021-03-22	211.48	216.98	211.37	215.17	211.14	5,002,500
2021-03-19	209.81	212.75	209.07	212.20	208.23	7,088,400
2021-03-18	210.70	211.38	208.40	209.48	205.56	5,580,100
2021-03-17	213.52	214.81	210.86	213.12	209.13	5,805,100
2021-03-16	214.84	216.69	213.48	214.48	210.46	5,311,000
2021-03-15	211.85	212.94	209.50	212.80	208.81	5,733,700
2021-03-12	213.45	213.85	209.30	212.21	208.23	6,114,600
2021-03-11	215.00	218.17	214.35	215.95	211.90	6,431,000
2021-03-10	214.72	216.15	211.77	211.96	207.99	7,186,400
2021-03-09	212.18	215.79	211.17	211.53	207.57	9,732,200
2021-03-08	213.62	214.90	207.57	207.72	203.83	9,576,400
2021-03-05	210.01	212.35	203.22	210.76	206.81	11,406,000
2021-03-04	206.84	209.09	201.51	205.33	201.48	12,800,500
2021-03-03	212.83	213.32	205.40	206.00	202.14	11,459,000
2021-03-02	218.40	218.60	213.34	213.47	209.47	10,211,500
2021-03-01	219.90	220.20	215.03	217.54	213.46	14,027,700
2021-02-26	229.39	230.50	216.34	216.50	212.44	20,372,900
2021-02-25	238.53	240.35	229.77	231.08	226.75	8,828,900
2021-02-24	235.53	241.50	231.51	240.47	235.97	6,128,300
2021-02-23	235.26	238.96	229.01	235.64	231.23	8,641,600
2021-02-22	244.26	244.52	240.38	240.95	236.44	5,055,000
2021-02-19	248.00	249.39	245.98	246.56	241.94	4,647,700
2021-02-18	245.97	248.01	242.57	247.01	242.38	4,152,800
2021-02-17	248.59	249.50	245.50	247.66	243.02	5,879,200
2021-02-16	245.00	251.23	243.80	248.59	243.93	10,837,600
2021-02-12	240.95	241.56	238.91	240.37	235.87	4,314,400
2021-02-11	238.93	242.89	238.58	241.24	236.72	6,091,600
2021-02-10	237.45	238.22	233.96	236.72	232.29	5,535,600
2021-02-09	239.56	240.08	236.24	236.70	232.27	5,157,200
2021-02-08	239.51	241.11	237.13	238.93	234.45	4,336,400
2021-02-05	239.15	239.36	236.41	238.89	234.42	5,020,000
2021-02-04	235.52	238.23	235.47	237.98	233.52	4,770,700
2021-02-03	235.00	236.00	232.26	234.82	230.42	5,357,600
2021-02-02	231.47	235.95	231.38	234.20	229.81	7,134,900
2021-02-01	227.21	229.90	224.75	228.46	224.18	5,696,700
2021-01-29	224.66	228.79	223.02	225.56	221.33	6,473,000
2021-01-28	225.00	229.60	225.00	226.50	222.26	7,246,000
2021-01-27	223.70	227.81	221.58	224.78	220.57	7,641,100

← NewerPage 24 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.