Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	242.52	242.52	237.13	237.14	232.70	4,589,000
2020-10-28	244.60	245.45	238.01	238.43	233.96	4,425,400
2020-10-27	248.00	251.75	245.77	250.30	245.61	4,285,600
2020-10-26	245.30	248.11	237.38	241.98	237.45	5,864,100
2020-10-23	250.10	250.57	246.81	250.52	245.83	3,159,600
2020-10-22	253.89	255.22	246.13	249.67	244.99	3,685,700
2020-10-21	256.45	258.31	251.85	254.23	249.47	2,794,000
2020-10-20	256.12	259.18	254.05	255.97	251.18	2,989,300
2020-10-19	259.76	261.48	254.50	255.01	250.23	3,242,300
2020-10-16	259.24	262.52	258.49	258.55	253.71	3,092,300
2020-10-15	258.11	260.52	254.02	257.72	252.89	5,256,800
2020-10-14	270.00	270.16	258.75	261.83	256.93	5,129,500
2020-10-13	266.42	268.79	264.23	266.83	261.83	3,713,200
2020-10-12	270.00	270.00	265.29	267.07	262.07	4,317,000
2020-10-09	262.90	266.05	261.50	265.98	261.00	4,225,000
2020-10-08	264.20	264.62	257.08	260.22	255.35	4,150,400
2020-10-07	252.20	260.74	252.20	259.98	255.11	4,963,200
2020-10-06	252.73	257.29	249.00	250.14	245.45	4,448,100
2020-10-05	250.00	253.28	249.00	251.53	246.82	3,403,500
2020-10-02	249.75	254.95	247.21	247.85	243.21	4,494,500
2020-10-01	253.18	254.67	250.81	253.45	248.70	4,318,000
2020-09-30	246.65	255.41	246.22	251.32	246.61	8,188,500
2020-09-29	245.26	247.90	244.50	247.45	242.81	3,983,700
2020-09-28	247.56	248.58	242.21	246.67	242.05	4,088,300
2020-09-25	237.39	243.95	235.05	242.74	238.19	5,117,800
2020-09-24	235.84	239.96	233.63	237.55	233.10	4,166,800
2020-09-23	248.49	248.77	235.35	235.99	231.57	7,507,900
2020-09-22	246.74	248.57	241.26	247.78	243.14	3,600,800
2020-09-21	238.97	245.13	236.80	245.05	240.46	5,561,600
2020-09-18	245.13	248.11	238.71	242.78	238.23	6,595,600
2020-09-17	246.12	248.82	241.31	244.53	239.95	5,279,500
2020-09-16	254.67	255.43	250.23	250.60	245.91	5,441,200
2020-09-15	251.37	251.94	248.51	251.68	246.97	4,133,600
2020-09-14	246.31	248.87	244.04	246.64	242.02	4,255,200
2020-09-11	250.72	251.30	239.45	243.10	238.55	5,455,200
2020-09-10	254.81	256.51	246.97	247.80	243.16	5,945,000
2020-09-09	246.40	253.45	242.96	250.43	245.74	9,988,600
2020-09-08	240.57	253.68	240.14	241.27	236.75	15,229,600
2020-09-04	262.98	265.67	243.20	254.70	249.93	14,374,300
2020-09-03	270.58	271.75	257.41	265.01	260.05	14,000,600
2020-09-02	283.47	284.50	268.57	276.69	271.51	12,963,800
2020-09-01	271.00	281.93	270.58	281.25	275.98	13,293,600
2020-08-31	270.00	274.71	265.91	272.65	267.54	16,010,100
2020-08-28	271.28	275.75	267.40	271.10	266.02	28,068,000
2020-08-27	267.00	278.28	260.84	276.32	271.14	22,817,100
2020-08-26	251.96	277.97	249.47	272.32	267.22	63,253,400
2020-08-25	213.22	218.35	210.80	216.05	212.00	27,096,500
2020-08-24	208.88	209.29	205.15	208.46	204.56	5,699,000
2020-08-21	209.94	210.00	206.25	207.53	203.64	5,727,800
2020-08-20	203.85	210.11	203.51	209.51	205.59	5,175,100
2020-08-19	204.00	207.10	200.03	205.11	201.27	7,080,700
2020-08-18	199.33	204.80	199.00	204.01	200.19	7,284,800
2020-08-17	195.34	197.07	194.42	196.74	193.05	3,574,500
2020-08-14	195.22	195.48	192.52	193.46	189.84	2,833,000
2020-08-13	193.32	198.07	193.23	195.14	191.48	4,711,600
2020-08-12	193.00	195.42	192.12	192.62	189.01	3,980,300
2020-08-11	193.62	195.84	191.72	191.99	188.39	5,015,400
2020-08-10	200.40	201.48	195.72	197.16	193.47	5,528,200
2020-08-07	206.62	206.94	198.58	201.05	197.28	5,423,400
2020-08-06	202.97	209.95	202.40	207.79	203.90	5,113,300

← NewerPage 26 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.