Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	178.26	184.29	177.51	180.18	179.40	11,907,000
2026-04-24	175.62	178.45	174.40	178.16	177.39	10,817,600
2026-04-23	177.56	178.87	170.65	173.30	172.55	22,719,900
2026-04-22	188.20	191.15	187.03	189.80	188.98	14,565,900
2026-04-21	186.60	193.56	184.10	187.11	186.30	12,073,700
2026-04-20	182.50	189.00	182.12	186.27	185.46	14,382,300
2026-04-17	185.43	187.98	181.03	182.14	181.35	17,225,700
2026-04-16	184.00	184.55	178.57	181.22	180.44	11,866,700
2026-04-15	174.22	179.62	172.88	177.60	176.83	14,340,300
2026-04-14	175.21	177.50	170.50	171.31	170.57	13,123,600
2026-04-13	167.05	173.40	165.77	172.82	172.07	12,390,800
2026-04-10	171.26	171.26	163.52	164.96	164.25	18,109,300
2026-04-09	173.17	174.29	167.12	170.85	170.11	20,855,400
2026-04-08	186.50	186.77	175.78	176.37	175.17	13,472,100
2026-04-07	184.95	186.58	182.02	182.96	181.71	12,344,600
2026-04-06	187.50	188.14	183.60	185.03	183.77	14,391,000
2026-04-02	185.30	187.58	181.58	187.18	185.91	11,635,500
2026-04-01	186.85	188.98	183.01	186.24	184.97	11,677,700
2026-03-31	184.90	188.50	182.31	186.67	185.40	11,041,400
2026-03-30	180.10	186.39	179.58	185.03	183.77	11,617,700
2026-03-27	184.00	184.11	178.82	179.31	178.09	9,902,000
2026-03-26	181.18	187.47	179.53	185.64	184.38	10,330,700
2026-03-25	185.70	187.39	179.85	181.96	180.72	12,565,200
2026-03-24	192.14	192.14	182.29	183.02	181.77	18,631,400
2026-03-23	197.09	198.05	192.00	195.18	193.85	13,976,200
2026-03-20	193.21	195.67	190.00	195.38	194.05	20,201,100
2026-03-19	195.59	200.40	193.30	194.99	193.66	9,254,300
2026-03-18	193.40	196.15	192.64	194.34	193.02	10,525,100
2026-03-17	198.22	202.38	194.45	195.31	193.98	11,559,300
2026-03-16	195.15	198.63	195.15	198.34	196.99	13,419,600
2026-03-13	199.73	201.00	191.75	192.83	191.52	14,834,700
2026-03-12	194.13	204.86	193.15	199.28	197.92	26,309,700
2026-03-11	196.40	199.55	191.29	194.13	192.81	9,580,000
2026-03-10	197.26	199.57	190.60	194.91	193.58	14,467,400
2026-03-09	198.56	203.67	195.87	198.79	197.44	10,754,800
2026-03-06	200.79	202.96	197.37	202.11	200.73	9,657,400
2026-03-05	194.36	204.42	194.24	201.39	200.02	15,860,900
2026-03-04	195.10	196.47	192.10	193.08	191.77	11,583,700
2026-03-03	190.75	198.67	189.58	196.05	194.71	13,208,900
2026-03-02	192.50	195.94	190.68	192.95	191.64	9,932,700
2026-02-27	191.91	195.92	189.92	194.79	193.46	16,346,500
2026-02-26	196.76	201.04	191.33	199.47	198.11	26,680,500
2026-02-25	183.00	192.60	182.26	191.75	190.44	21,875,100
2026-02-24	177.64	188.67	176.28	185.42	184.16	15,564,700
2026-02-23	181.27	182.47	174.57	178.16	176.95	15,498,600
2026-02-20	185.32	191.73	183.73	185.16	183.90	10,816,200
2026-02-19	186.60	186.95	183.23	185.29	184.03	9,565,100
2026-02-18	183.88	188.14	181.86	187.79	186.51	9,852,900
2026-02-17	190.97	193.00	183.17	184.29	183.04	13,692,900
2026-02-13	186.44	193.45	184.30	189.72	188.43	14,822,900
2026-02-12	185.96	188.32	180.24	185.43	184.17	16,849,100
2026-02-11	193.15	193.67	181.81	185.00	183.74	16,350,200
2026-02-10	191.90	199.10	190.75	193.45	192.13	13,393,000
2026-02-09	189.30	195.20	185.73	194.03	192.71	12,112,000
2026-02-06	191.63	194.60	187.12	191.35	190.05	13,652,600
2026-02-05	193.99	199.56	188.79	189.97	188.68	21,956,300
2026-02-04	193.31	200.67	187.28	199.44	198.08	23,010,000
2026-02-03	205.00	205.56	193.11	196.38	195.04	20,194,200
2026-02-02	214.35	216.89	209.80	210.81	209.37	7,950,900
2026-01-30	214.16	215.55	211.03	212.29	210.84	11,090,400

← NewerPage 3 of 79 · 4,728 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.