Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	223.70	227.81	221.58	224.78	220.57	7,641,100
2021-01-26	227.80	227.91	224.54	226.26	222.02	5,021,000
2021-01-25	229.69	230.30	221.32	225.92	221.69	8,213,500
2021-01-22	224.90	227.79	223.75	225.77	221.54	10,186,100
2021-01-21	223.69	224.74	220.82	222.17	218.01	6,785,900
2021-01-20	221.99	224.64	219.97	223.44	219.25	9,857,700
2021-01-19	215.35	217.28	213.70	216.76	212.70	7,753,800
2021-01-15	216.17	217.87	212.99	213.14	209.15	8,525,600
2021-01-14	218.23	219.50	215.55	215.60	211.56	6,548,000
2021-01-13	217.00	218.90	215.53	218.18	214.09	6,839,200
2021-01-12	218.00	218.30	214.09	215.52	211.48	10,736,000
2021-01-11	219.63	220.58	216.23	218.25	214.16	7,199,000
2021-01-08	220.00	222.32	219.22	222.04	217.88	7,301,700
2021-01-07	217.03	220.66	216.50	217.98	213.90	8,443,100
2021-01-06	218.00	220.46	215.78	216.15	212.10	9,789,800
2021-01-05	219.49	223.00	217.99	221.52	217.37	8,657,200
2021-01-04	222.64	223.75	215.72	220.31	216.18	10,319,900
2020-12-31	222.27	222.79	220.17	222.53	218.36	6,011,100
2020-12-30	223.13	223.64	221.58	222.40	218.23	4,724,000
2020-12-29	224.97	225.30	220.86	222.46	218.29	6,122,400
2020-12-28	227.22	227.84	222.05	224.64	220.43	6,422,500
2020-12-24	228.30	229.19	224.83	225.78	221.55	6,146,300
2020-12-23	232.50	233.18	227.11	227.43	223.17	7,090,500
2020-12-22	227.00	231.87	226.60	231.17	226.84	10,339,600
2020-12-21	224.90	227.44	224.71	226.47	222.23	9,219,000
2020-12-18	227.02	227.82	224.40	227.43	223.17	11,845,400
2020-12-17	224.90	226.73	224.50	225.92	221.69	9,946,900
2020-12-16	221.48	224.00	220.25	223.62	219.43	8,821,400
2020-12-15	222.07	222.14	218.20	220.15	216.03	10,766,800
2020-12-14	223.09	223.47	220.45	221.27	217.13	8,508,500
2020-12-11	221.92	222.74	219.98	222.42	218.25	8,214,400
2020-12-10	220.57	224.31	220.16	222.92	218.74	9,258,600
2020-12-09	228.05	228.84	220.07	220.57	216.44	15,651,800
2020-12-08	228.65	229.50	225.66	227.86	223.59	12,116,800
2020-12-07	228.11	229.87	226.25	227.70	223.43	12,864,100
2020-12-04	223.82	228.60	221.82	225.86	221.63	20,504,800
2020-12-03	226.11	226.11	220.13	220.97	216.83	21,395,300
2020-12-02	225.48	226.00	215.63	220.78	216.64	52,225,500
2020-12-01	245.00	246.70	238.70	241.35	236.83	18,872,000
2020-11-30	245.48	247.63	236.07	245.80	241.20	18,966,400
2020-11-27	251.00	251.84	247.03	247.63	242.99	7,395,000
2020-11-25	263.73	266.10	245.05	246.82	242.20	26,394,900
2020-11-24	260.00	262.31	257.82	260.84	255.95	5,797,300
2020-11-23	261.23	261.74	254.61	257.64	252.81	5,383,600
2020-11-20	263.59	265.02	257.82	258.04	253.21	7,286,100
2020-11-19	256.84	267.09	255.66	264.65	259.69	8,084,600
2020-11-18	256.40	262.66	255.85	257.16	252.34	5,880,500
2020-11-17	253.74	258.27	250.46	256.17	251.37	5,090,700
2020-11-16	249.52	253.49	248.18	249.89	245.21	5,712,600
2020-11-13	252.84	253.79	247.56	249.51	244.84	5,160,000
2020-11-12	247.40	254.97	246.36	249.42	244.75	5,607,000
2020-11-11	253.51	256.74	251.21	254.18	249.42	4,163,400
2020-11-10	258.06	259.00	242.90	247.66	243.02	6,863,200
2020-11-09	260.95	270.92	257.25	259.28	254.42	8,777,500
2020-11-06	260.00	261.75	254.49	260.15	255.28	3,798,600
2020-11-05	258.11	260.92	255.44	260.22	255.35	8,961,700
2020-11-04	246.02	252.88	243.24	250.74	246.04	6,505,400
2020-11-03	235.10	240.94	233.28	237.13	232.69	4,151,400
2020-11-02	235.12	238.50	228.99	232.45	228.10	3,953,400
2020-10-30	235.82	237.75	228.66	232.27	227.92	5,741,200

← NewerPage 25 of 79 · 4,731 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.