Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	189.35	190.25	188.10	189.95	186.39	3,599,400
2020-02-13	188.50	191.05	188.42	188.64	185.11	3,132,100
2020-02-12	189.71	190.52	186.77	189.46	185.91	4,535,400
2020-02-11	191.48	192.60	188.65	189.11	185.57	4,299,200
2020-02-10	186.17	189.27	185.56	189.12	185.58	3,873,500
2020-02-07	186.85	188.65	185.65	185.72	182.24	3,713,100
2020-02-06	186.83	187.56	184.24	186.73	183.23	4,102,700
2020-02-05	190.40	190.55	182.86	185.49	182.02	6,162,700
2020-02-04	188.00	189.69	186.65	188.34	184.81	3,983,200
2020-02-03	183.26	185.87	181.85	185.42	181.95	4,755,200
2020-01-31	184.86	186.03	180.79	182.31	178.89	4,193,300
2020-01-30	180.90	185.94	180.54	185.67	182.19	3,715,700
2020-01-29	184.00	184.10	181.62	181.77	178.37	2,785,500
2020-01-28	181.14	183.86	180.35	182.85	179.42	3,445,300
2020-01-27	178.77	181.73	177.30	180.71	177.32	4,239,400
2020-01-24	185.00	186.13	181.13	182.11	178.70	4,653,600
2020-01-23	183.21	184.30	181.30	183.98	180.53	4,369,000
2020-01-22	185.39	186.44	182.69	182.75	179.33	4,781,800
2020-01-21	181.51	186.00	181.50	185.27	181.80	6,302,400
2020-01-17	183.23	183.34	181.36	182.23	178.82	4,577,000
2020-01-16	182.23	183.11	180.96	182.69	179.27	3,485,300
2020-01-15	181.68	183.09	180.62	181.06	177.67	3,886,600
2020-01-14	183.50	183.85	182.04	182.12	178.71	4,342,300
2020-01-13	181.26	184.45	181.13	183.85	180.41	6,202,600
2020-01-10	179.84	180.68	178.69	180.20	176.82	5,111,800
2020-01-09	178.84	179.90	177.29	179.60	176.24	5,952,900
2020-01-08	175.23	178.85	174.75	177.33	174.01	7,225,100
2020-01-07	173.23	176.87	172.09	176.00	172.70	8,272,700
2020-01-06	165.00	173.67	164.45	173.45	170.20	8,836,200
2020-01-03	165.06	166.77	165.00	166.17	163.06	3,205,400
2020-01-02	163.92	167.07	163.58	166.99	163.86	5,189,300
2019-12-31	162.04	163.26	161.80	162.64	159.59	3,273,500
2019-12-30	164.86	164.94	161.20	162.44	159.40	3,197,100
2019-12-27	164.86	165.46	163.90	164.98	161.89	3,409,900
2019-12-26	163.40	164.53	163.27	164.51	161.43	2,155,500
2019-12-24	163.31	163.84	162.88	163.25	160.19	1,238,000
2019-12-23	164.04	164.87	163.35	163.74	160.67	4,368,600
2019-12-20	164.73	165.17	163.63	164.55	161.47	8,586,700
2019-12-19	161.59	163.34	160.83	163.33	160.27	4,185,400
2019-12-18	161.80	163.28	161.48	161.48	158.46	4,144,800
2019-12-17	162.00	162.37	159.74	161.63	158.60	4,789,600
2019-12-16	160.85	162.74	160.82	161.96	158.93	5,370,000
2019-12-13	158.86	161.49	158.55	161.13	158.11	5,742,300
2019-12-12	155.77	158.99	155.31	158.59	155.62	5,353,900
2019-12-11	156.84	156.88	155.48	156.39	153.46	4,867,500
2019-12-10	157.01	157.67	156.17	156.40	153.47	4,074,700
2019-12-09	157.38	158.90	157.06	157.48	154.53	3,709,000
2019-12-06	158.10	159.50	157.59	158.01	155.05	4,751,200
2019-12-05	155.74	158.92	155.25	158.22	155.26	7,126,600
2019-12-04	160.38	160.69	154.50	156.43	153.50	17,803,300
2019-12-03	156.96	161.85	156.19	161.57	158.54	6,216,400
2019-12-02	163.10	163.21	158.10	161.00	157.98	5,117,400
2019-11-29	161.61	163.41	161.32	162.89	159.84	2,432,500
2019-11-27	161.92	162.83	161.11	161.51	158.48	4,012,800
2019-11-26	161.56	162.61	161.31	162.54	159.50	5,881,400
2019-11-25	163.78	164.65	161.45	161.71	158.68	5,509,300
2019-11-22	162.98	163.49	161.38	162.81	159.76	3,761,900
2019-11-21	165.32	165.91	162.21	162.88	159.83	5,724,200
2019-11-20	163.44	166.34	162.25	164.20	161.12	8,450,300
2019-11-19	163.64	164.45	161.84	163.96	160.89	4,952,900

← NewerPage 29 of 79 · 4,732 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.