Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	164.00	164.00	161.89	162.77	159.72	5,556,700
2019-11-15	163.72	163.93	160.99	163.21	160.15	3,693,000
2019-11-14	163.03	163.58	162.39	163.05	160.00	3,820,700
2019-11-13	163.05	164.42	162.02	162.60	159.55	5,389,700
2019-11-12	162.00	164.37	161.59	162.86	159.81	3,710,600
2019-11-11	161.22	162.23	160.25	161.78	158.75	3,541,200
2019-11-08	159.25	161.21	158.91	161.11	158.09	3,265,300
2019-11-07	158.93	161.13	158.08	159.50	156.51	3,802,300
2019-11-06	158.94	160.00	157.75	158.93	155.95	4,207,400
2019-11-05	157.59	159.12	155.47	158.15	155.19	4,015,000
2019-11-04	160.94	161.25	156.69	157.60	154.65	5,748,100
2019-11-01	157.91	160.09	156.75	159.74	156.75	4,771,100
2019-10-31	156.56	158.28	155.21	156.49	153.56	4,578,300
2019-10-30	155.74	158.42	155.01	158.28	155.32	4,724,500
2019-10-29	154.78	156.13	154.42	155.09	152.18	5,477,300
2019-10-28	151.20	154.92	149.43	154.79	151.89	7,576,700
2019-10-25	147.05	150.66	146.30	150.49	147.67	4,991,400
2019-10-24	146.59	148.79	146.40	148.12	145.35	5,280,100
2019-10-23	142.11	145.57	141.49	145.13	142.41	4,761,400
2019-10-22	145.05	145.96	142.14	142.33	139.66	4,460,500
2019-10-21	144.10	145.19	143.00	144.55	141.84	3,358,000
2019-10-18	146.30	146.44	142.40	144.09	141.39	6,080,000
2019-10-17	147.58	148.04	145.51	146.17	143.43	5,024,400
2019-10-16	147.26	150.85	145.82	146.97	144.22	8,988,600
2019-10-15	149.66	152.97	149.62	152.74	149.88	3,942,600
2019-10-14	149.40	150.28	148.80	149.37	146.57	1,556,900
2019-10-11	148.14	150.71	148.09	149.37	146.57	4,663,900
2019-10-10	146.84	147.56	145.51	146.41	143.67	2,687,400
2019-10-09	147.27	147.85	146.61	147.05	144.30	2,273,000
2019-10-08	147.54	148.34	145.81	145.91	143.18	2,613,200
2019-10-07	147.28	149.33	147.00	148.80	146.01	2,704,700
2019-10-04	148.28	148.92	146.21	148.03	145.26	3,259,000
2019-10-03	144.00	147.06	142.08	147.00	144.25	3,660,900
2019-10-02	146.06	146.50	143.20	144.22	141.52	4,432,400
2019-10-01	149.49	150.16	147.25	147.69	144.92	3,172,900
2019-09-30	147.95	148.97	147.41	148.44	145.66	3,671,200
2019-09-27	153.12	153.15	146.75	148.26	145.48	5,858,200
2019-09-26	152.42	153.40	151.84	152.34	149.49	3,837,300
2019-09-25	152.05	153.21	148.90	152.99	150.12	3,445,000
2019-09-24	154.28	156.27	151.09	152.05	149.20	4,120,800
2019-09-23	154.15	155.20	152.96	154.65	151.75	3,642,200
2019-09-20	154.69	156.88	153.62	155.20	152.29	11,733,000
2019-09-19	153.52	154.25	152.77	153.60	150.72	2,947,000
2019-09-18	152.35	152.91	150.57	152.77	149.91	2,951,200
2019-09-17	153.00	153.45	151.73	152.82	149.96	3,028,500
2019-09-16	151.65	154.10	151.36	153.01	150.14	2,592,300
2019-09-13	154.32	154.91	152.74	152.98	150.11	3,763,500
2019-09-12	155.04	156.80	154.41	154.75	151.85	4,993,500
2019-09-11	150.09	154.65	149.04	154.09	151.20	6,242,400
2019-09-10	148.77	151.66	147.74	149.65	146.85	6,249,700
2019-09-09	151.66	152.15	148.09	149.54	146.74	6,265,500
2019-09-06	153.97	154.05	150.77	151.07	148.24	4,722,300
2019-09-05	154.64	154.74	151.95	153.77	150.89	5,065,400
2019-09-04	154.09	154.92	152.32	152.46	149.60	3,604,500
2019-09-03	154.21	155.32	151.76	152.73	149.87	4,953,800
2019-08-30	156.42	158.22	153.70	156.07	153.15	7,591,000
2019-08-29	153.40	156.00	152.66	155.93	153.01	5,979,900
2019-08-28	152.50	152.78	150.87	151.83	148.99	5,326,800
2019-08-27	154.26	155.90	152.53	153.57	150.69	6,516,500
2019-08-26	153.51	155.21	151.52	155.14	152.23	8,975,400

← NewerPage 30 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.