Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	202.80	203.90	201.58	202.64	198.84	3,559,100
2020-08-04	203.00	203.39	198.90	201.41	197.64	4,480,300
2020-08-03	197.80	204.79	196.57	203.19	199.38	6,557,500
2020-07-31	193.00	194.99	190.67	194.85	191.20	3,734,000
2020-07-30	190.09	191.92	187.37	191.70	188.11	3,587,400
2020-07-29	190.15	194.56	189.75	193.61	189.98	3,747,800
2020-07-28	191.00	192.97	189.05	189.50	185.95	3,114,200
2020-07-27	189.90	191.56	188.65	190.96	187.38	3,015,700
2020-07-24	186.06	188.94	184.38	188.49	184.96	3,908,400
2020-07-23	191.48	194.57	187.51	188.54	185.01	3,639,500
2020-07-22	190.78	191.87	188.87	191.31	187.73	2,833,000
2020-07-21	196.00	196.50	189.48	190.80	187.23	5,376,800
2020-07-20	187.90	195.31	187.27	195.09	191.44	5,729,000
2020-07-17	187.14	188.40	183.36	187.78	184.26	4,324,300
2020-07-16	186.42	186.86	181.93	185.51	182.03	7,350,000
2020-07-15	191.03	192.10	186.75	188.09	184.57	7,681,800
2020-07-14	185.99	189.96	183.30	189.56	186.01	5,854,700
2020-07-13	200.00	200.26	188.03	188.34	184.81	5,555,400
2020-07-10	200.06	200.73	197.08	198.88	195.15	3,783,200
2020-07-09	202.02	202.82	195.64	200.74	196.98	6,062,800
2020-07-08	198.00	201.20	197.35	200.28	196.53	4,233,700
2020-07-07	197.66	200.22	196.21	196.38	192.70	5,431,500
2020-07-06	194.44	199.45	193.84	197.72	194.02	5,794,200
2020-07-02	193.16	195.39	192.29	192.53	188.92	4,200,300
2020-07-01	188.10	192.82	187.46	191.89	188.30	4,754,600
2020-06-30	183.45	187.89	183.13	187.33	183.82	4,478,900
2020-06-29	183.32	183.71	180.00	183.33	179.90	3,972,100
2020-06-26	188.00	188.22	183.02	183.17	179.74	7,595,700
2020-06-25	186.14	188.77	184.44	188.34	184.81	4,022,400
2020-06-24	187.51	189.30	184.04	185.55	182.07	4,903,100
2020-06-23	192.00	194.09	188.59	189.06	185.52	6,950,800
2020-06-22	187.03	192.50	187.00	191.65	188.06	6,252,200
2020-06-19	189.50	191.25	185.49	186.95	183.45	11,841,000
2020-06-18	181.91	189.00	181.62	187.66	184.14	8,677,800
2020-06-17	180.97	182.75	180.68	181.40	178.00	5,038,600
2020-06-16	180.01	182.50	178.01	180.48	177.10	5,824,100
2020-06-15	172.00	178.90	171.27	178.61	175.26	6,000,000
2020-06-12	175.90	177.69	171.86	175.11	171.83	5,443,800
2020-06-11	176.64	178.43	172.00	172.05	168.83	6,521,200
2020-06-10	176.25	182.50	176.05	182.10	178.69	8,127,200
2020-06-09	176.00	176.00	173.53	174.56	171.29	4,025,600
2020-06-08	173.63	176.57	172.66	176.55	173.24	4,592,600
2020-06-05	170.11	174.19	167.00	173.88	170.62	8,232,200
2020-06-04	175.00	175.43	170.00	171.44	168.23	7,301,600
2020-06-03	174.83	175.93	172.84	174.99	171.71	6,004,000
2020-06-02	174.85	174.90	171.22	174.23	170.97	8,571,800
2020-06-01	173.10	177.52	172.68	176.36	173.06	5,711,600
2020-05-29	174.30	175.00	170.69	174.79	171.52	19,588,900
2020-05-28	180.00	184.80	177.10	181.10	177.71	10,275,200
2020-05-27	176.29	176.61	171.37	176.60	173.29	6,340,200
2020-05-26	182.00	182.00	176.22	176.52	173.21	8,353,600
2020-05-22	176.60	178.64	175.45	177.85	174.52	4,965,100
2020-05-21	176.93	178.29	174.93	175.26	171.98	4,429,700
2020-05-20	178.57	179.14	174.90	176.93	173.62	4,951,200
2020-05-19	172.75	178.20	172.75	176.04	172.74	5,264,000
2020-05-18	174.00	177.00	172.13	172.50	169.27	6,398,300
2020-05-15	167.27	171.72	166.18	171.33	168.12	5,673,800
2020-05-14	168.44	168.57	164.57	167.00	163.87	7,442,300
2020-05-13	175.17	175.21	166.27	169.64	166.46	12,534,900
2020-05-12	183.00	183.02	177.01	177.54	174.21	5,904,600

← NewerPage 27 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.