Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	157.70	158.42	150.65	151.57	148.73	26,531,900
2019-08-22	149.49	149.90	145.47	148.24	145.46	11,744,500
2019-08-21	146.90	148.39	146.16	147.38	144.62	6,142,400
2019-08-20	144.16	146.50	143.06	145.54	142.81	6,259,200
2019-08-19	145.60	146.14	142.88	143.67	140.98	4,632,100
2019-08-16	143.06	145.34	142.52	143.89	141.19	5,341,100
2019-08-15	141.10	143.30	139.75	142.13	139.47	6,647,700
2019-08-14	141.29	142.36	137.87	139.72	137.10	8,607,800
2019-08-13	140.93	145.00	140.43	143.88	141.18	5,205,800
2019-08-12	141.55	141.97	140.05	140.72	138.08	4,389,500
2019-08-09	143.61	144.47	141.69	143.37	140.68	5,286,700
2019-08-08	143.52	144.96	142.32	143.82	141.13	8,670,300
2019-08-07	140.93	143.10	139.06	141.64	138.99	7,635,500
2019-08-06	143.79	144.96	141.96	142.80	140.13	6,694,000
2019-08-05	141.34	143.75	139.80	142.82	140.14	13,070,100
2019-08-02	149.80	149.90	145.31	145.70	142.97	13,138,900
2019-08-01	154.73	157.78	150.41	150.81	147.98	26,124,700
2019-07-31	157.39	157.89	152.30	154.50	151.61	7,454,200
2019-07-30	155.34	158.22	154.62	156.96	154.02	4,241,600
2019-07-29	160.40	161.20	155.52	156.21	153.28	8,880,500
2019-07-26	159.56	160.82	158.73	159.97	156.97	4,979,100
2019-07-25	160.12	161.13	158.67	159.35	156.37	6,934,500
2019-07-24	155.98	160.25	155.70	159.75	156.76	4,110,500
2019-07-23	157.98	158.45	155.28	156.25	153.32	4,865,800
2019-07-22	157.65	159.05	157.15	157.70	154.75	2,909,500
2019-07-19	159.73	160.74	156.29	156.75	153.81	5,218,800
2019-07-18	157.00	158.58	156.21	157.98	155.02	3,724,000
2019-07-17	157.68	159.92	157.66	158.24	155.28	4,160,500
2019-07-16	159.96	161.61	156.80	157.13	154.19	6,913,100
2019-07-15	158.76	159.84	157.48	159.65	156.66	3,603,700
2019-07-12	159.40	159.62	157.40	158.08	155.12	4,348,000
2019-07-11	156.82	159.30	156.62	158.90	155.92	7,083,200
2019-07-10	154.57	156.40	154.57	156.27	153.34	4,966,300
2019-07-09	152.08	154.19	151.68	153.95	151.07	4,979,100
2019-07-08	153.52	153.69	152.04	152.81	149.95	4,717,400
2019-07-05	153.95	154.81	152.57	154.58	151.68	3,940,900
2019-07-03	154.54	155.75	154.16	155.59	152.68	3,885,400
2019-07-02	154.29	154.36	152.58	154.12	151.23	4,736,300
2019-07-01	154.57	154.74	151.85	154.06	151.17	6,476,400
2019-06-28	150.42	151.77	149.60	151.73	148.89	6,936,600
2019-06-27	149.89	150.76	148.47	150.69	147.87	6,832,800
2019-06-26	151.28	151.38	148.92	149.04	146.25	5,844,900
2019-06-25	152.83	152.97	148.59	149.34	146.54	7,362,500
2019-06-24	157.39	157.73	152.51	152.56	149.70	6,378,200
2019-06-21	156.67	157.79	155.94	156.84	153.90	9,706,900
2019-06-20	156.29	158.29	155.42	157.20	154.26	10,153,600
2019-06-19	151.69	154.47	150.51	154.14	151.25	8,095,300
2019-06-18	151.88	152.95	150.50	150.59	147.77	7,317,800
2019-06-17	150.20	151.28	149.87	150.29	147.47	4,491,800
2019-06-14	151.04	151.98	149.48	150.01	147.20	6,248,200
2019-06-13	152.16	152.24	150.25	151.34	148.51	5,173,800
2019-06-12	151.11	152.32	150.15	151.28	148.45	7,161,300
2019-06-11	155.31	155.71	148.79	150.15	147.34	15,214,300
2019-06-10	153.48	157.45	150.83	152.79	149.93	29,856,300
2019-06-07	159.84	162.99	159.50	161.27	158.25	7,175,300
2019-06-06	158.50	160.00	157.33	159.31	156.33	5,601,200
2019-06-05	157.15	158.50	154.55	158.44	155.47	12,072,400
2019-06-04	146.05	150.92	142.51	150.81	147.98	12,375,100
2019-06-03	150.70	150.70	143.39	145.10	142.38	8,835,200
2019-05-31	152.66	154.48	151.26	151.41	148.57	5,326,900

← NewerPage 31 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.