Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	159.92	160.88	154.80	156.97	154.03	16,042,900
2019-03-04	165.56	165.79	155.42	158.50	155.53	17,886,300
2019-03-01	165.15	166.15	161.75	164.53	161.45	6,919,900
2019-02-28	163.00	164.60	162.17	163.65	160.58	6,908,100
2019-02-27	162.29	163.53	160.50	163.12	160.06	4,278,300
2019-02-26	160.81	163.38	159.87	163.00	159.95	4,496,300
2019-02-25	162.51	163.06	160.93	161.36	158.34	5,076,700
2019-02-22	160.47	161.71	160.20	161.31	158.29	4,175,000
2019-02-21	157.70	160.48	157.30	159.63	156.64	4,463,000
2019-02-20	160.33	161.49	157.21	158.54	155.57	7,047,200
2019-02-19	159.66	161.48	159.14	160.61	157.60	3,883,200
2019-02-15	160.99	161.22	158.09	159.05	156.07	5,282,000
2019-02-14	159.47	160.44	156.71	159.47	156.48	5,061,100
2019-02-13	163.44	163.57	160.27	160.40	157.40	5,296,000
2019-02-12	161.25	163.39	160.03	162.79	159.74	5,631,700
2019-02-11	158.20	161.50	157.57	159.91	156.91	7,125,500
2019-02-08	152.91	156.70	152.71	156.67	153.74	3,018,700
2019-02-07	155.96	157.06	153.36	154.93	152.03	4,545,500
2019-02-06	159.00	159.10	155.08	158.13	155.17	4,205,100
2019-02-05	158.34	159.88	157.82	158.99	156.01	4,575,600
2019-02-04	156.02	158.90	155.41	157.72	154.77	5,264,700
2019-02-01	152.40	155.95	151.07	155.87	152.95	5,959,200
2019-01-31	149.02	153.38	148.71	151.97	149.12	8,615,900
2019-01-30	147.19	149.69	146.08	149.16	146.37	4,653,400
2019-01-29	147.07	148.00	144.64	145.18	142.46	3,915,100
2019-01-28	148.17	148.20	146.10	147.33	144.57	4,054,700
2019-01-25	148.53	149.89	147.55	149.74	146.94	4,600,800
2019-01-24	149.95	150.50	146.52	146.87	144.12	6,734,700
2019-01-23	149.73	150.80	147.65	149.75	146.94	3,335,400
2019-01-22	150.34	151.38	147.40	148.95	146.16	5,203,300
2019-01-18	151.83	153.27	150.24	152.51	149.65	6,151,200
2019-01-17	148.54	150.72	147.69	149.82	147.01	3,743,200
2019-01-16	149.15	149.79	147.80	148.54	145.76	3,936,800
2019-01-15	146.35	149.86	145.80	149.19	146.40	5,350,400
2019-01-14	145.75	146.73	144.70	146.05	143.31	5,815,500
2019-01-11	146.56	148.03	145.61	147.55	144.79	5,185,200
2019-01-10	143.77	147.21	143.76	147.04	144.29	5,116,900
2019-01-09	146.89	147.50	144.53	145.99	143.26	5,445,900
2019-01-08	144.73	146.46	142.89	145.72	142.99	9,057,300
2019-01-07	141.02	143.39	138.79	142.22	139.56	9,064,800
2019-01-04	133.50	139.32	132.22	137.96	135.38	6,650,600
2019-01-03	133.48	134.78	130.10	130.40	127.96	6,365,700
2019-01-02	133.40	136.83	133.05	135.55	133.01	4,783,900
2018-12-31	136.00	137.97	134.49	136.97	134.40	5,467,700
2018-12-28	136.00	136.88	132.61	134.68	132.16	7,276,200
2018-12-27	128.80	135.20	127.84	135.20	132.67	7,967,700
2018-12-26	122.52	130.90	122.12	130.84	128.39	8,110,900
2018-12-24	121.14	124.84	120.16	121.33	119.06	4,721,500
2018-12-21	128.57	129.39	122.46	122.91	120.61	12,568,600
2018-12-20	129.25	132.33	122.64	127.73	125.34	12,265,100
2018-12-19	131.98	136.50	129.50	131.16	128.70	7,350,700
2018-12-18	132.14	133.68	130.13	132.32	129.84	6,668,400
2018-12-17	134.31	135.50	129.97	130.83	128.38	8,392,400
2018-12-14	138.88	140.71	136.38	137.04	134.47	5,354,400
2018-12-13	141.50	143.63	139.58	141.14	138.50	5,122,800
2018-12-12	141.79	144.03	139.55	140.09	137.47	6,794,300
2018-12-11	140.59	140.70	135.59	136.79	134.23	4,548,700
2018-12-10	135.16	139.49	133.18	137.27	134.70	5,897,000
2018-12-07	141.90	142.37	134.74	135.95	133.40	6,225,300
2018-12-06	134.80	142.06	132.75	142.06	139.40	9,186,600

← NewerPage 33 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.