Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	175.56	183.30	174.16	182.67	179.25	8,696,000
2020-05-08	172.95	176.08	171.15	175.90	172.60	5,403,400
2020-05-07	166.50	171.27	166.02	169.90	166.72	6,460,900
2020-05-06	164.44	165.71	162.92	163.67	160.60	4,112,600
2020-05-05	162.53	164.14	160.25	163.25	160.19	5,264,800
2020-05-04	155.58	162.02	155.08	161.47	158.45	5,974,200
2020-05-01	158.49	160.17	155.26	156.37	153.44	4,276,900
2020-04-30	161.63	165.30	160.01	161.95	158.92	6,830,700
2020-04-29	157.88	161.89	156.52	160.43	157.42	5,256,700
2020-04-28	159.50	160.81	154.18	154.46	151.57	4,731,800
2020-04-27	155.54	158.44	154.20	157.63	154.68	5,036,400
2020-04-24	153.59	154.50	151.30	153.98	151.10	6,710,500
2020-04-23	153.50	156.47	151.50	151.72	148.88	6,281,400
2020-04-22	154.00	155.70	150.67	154.14	151.25	6,660,900
2020-04-21	160.00	160.09	148.00	150.56	147.74	13,737,900
2020-04-20	160.75	164.31	160.52	162.76	159.71	4,686,000
2020-04-17	160.00	163.26	157.63	162.62	159.57	7,312,900
2020-04-16	157.00	158.00	154.25	157.06	154.12	4,391,500
2020-04-15	155.08	157.27	154.00	155.63	152.71	4,042,600
2020-04-14	155.71	158.79	155.15	157.71	154.76	7,334,300
2020-04-13	154.12	155.31	150.00	152.50	149.64	5,138,600
2020-04-09	152.39	156.10	151.68	154.55	151.65	7,094,600
2020-04-08	146.30	152.16	145.00	151.12	148.29	7,665,500
2020-04-07	150.33	150.80	144.51	145.07	142.35	7,859,500
2020-04-06	139.00	149.85	138.30	147.55	144.79	12,296,800
2020-04-03	134.45	136.19	131.66	134.31	131.79	6,004,400
2020-04-02	134.01	135.39	130.04	134.32	131.80	8,150,500
2020-04-01	138.32	139.06	133.10	134.06	131.55	8,737,600
2020-03-31	149.03	151.95	142.78	143.98	141.28	10,429,700
2020-03-30	147.72	153.00	146.56	149.85	147.04	7,650,400
2020-03-27	150.63	151.45	144.91	146.00	143.27	8,273,500
2020-03-26	148.30	155.08	147.73	154.73	151.83	8,573,100
2020-03-25	152.67	158.02	146.96	147.06	144.31	10,639,300
2020-03-24	144.63	154.14	143.18	153.64	150.76	11,834,400
2020-03-23	138.76	143.72	134.09	140.52	137.89	11,898,300
2020-03-20	140.42	146.20	134.60	139.35	136.74	12,450,100
2020-03-19	131.59	144.00	128.86	139.46	136.85	10,444,000
2020-03-18	125.54	133.42	115.29	132.24	129.76	12,988,200
2020-03-17	127.00	138.01	122.92	135.42	132.88	12,191,500
2020-03-16	134.01	141.55	123.39	124.30	121.97	13,845,300
2020-03-13	149.47	149.50	135.32	147.78	145.01	13,765,400
2020-03-12	144.34	151.23	140.10	140.59	137.96	13,213,000
2020-03-11	157.68	159.62	150.15	154.57	151.67	10,341,300
2020-03-10	157.23	161.47	151.00	161.34	158.32	11,443,900
2020-03-09	151.70	157.71	150.64	151.21	148.38	9,657,100
2020-03-06	165.67	167.57	158.54	164.08	161.01	9,757,700
2020-03-05	172.57	173.75	168.10	169.60	166.42	5,797,500
2020-03-04	172.25	175.81	169.63	175.69	172.40	5,846,300
2020-03-03	178.41	178.42	167.09	169.37	166.20	8,323,500
2020-03-02	172.20	176.79	168.59	176.76	173.45	7,761,000
2020-02-28	164.99	171.77	163.12	170.40	167.21	12,640,800
2020-02-27	172.21	178.33	170.05	172.15	168.93	9,927,300
2020-02-26	176.54	182.67	174.25	178.87	175.52	13,923,100
2020-02-25	188.47	189.98	179.43	181.27	177.87	11,361,100
2020-02-24	178.79	187.15	178.79	185.94	182.46	8,463,300
2020-02-21	191.84	192.04	186.72	189.50	185.95	5,242,100
2020-02-20	194.00	195.72	189.77	193.36	189.74	5,451,200
2020-02-19	192.00	193.92	191.80	192.87	189.26	3,903,200
2020-02-18	190.95	191.50	188.92	191.09	187.51	4,957,000
2020-02-14	189.35	190.25	188.10	189.95	186.39	3,599,400

← NewerPage 28 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.