Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	142.73	145.20	138.80	139.24	136.63	6,978,400
2018-12-03	146.30	147.07	142.56	144.15	141.45	7,358,900
2018-11-30	138.89	143.22	138.28	142.76	140.09	9,401,400
2018-11-29	139.85	142.88	139.27	139.72	137.10	7,763,000
2018-11-28	138.48	140.89	131.97	140.64	138.01	25,705,400
2018-11-27	125.15	127.61	123.72	127.54	125.15	10,558,800
2018-11-26	124.48	126.95	123.66	126.41	124.04	9,321,200
2018-11-23	121.33	123.71	120.71	122.03	119.74	3,009,600
2018-11-21	124.20	125.75	121.61	123.59	121.27	7,311,300
2018-11-20	114.33	124.94	113.60	120.67	118.41	13,829,500
2018-11-19	131.60	132.26	120.42	121.01	118.74	14,284,700
2018-11-16	131.85	133.47	130.08	132.55	130.07	5,126,900
2018-11-15	129.20	132.95	126.30	132.49	130.01	6,468,700
2018-11-14	134.21	134.94	128.58	129.35	126.93	5,729,600
2018-11-13	131.48	133.77	128.95	132.16	129.68	6,176,300
2018-11-12	135.74	136.66	130.08	130.50	128.06	7,571,200
2018-11-09	141.06	141.06	135.05	136.92	134.36	5,252,500
2018-11-08	143.22	143.63	140.68	141.87	139.21	3,986,700
2018-11-07	136.85	142.31	136.43	141.79	139.13	5,804,000
2018-11-06	135.40	138.00	132.98	133.95	131.44	4,667,100
2018-11-05	137.34	137.34	133.46	135.44	132.90	4,629,900
2018-11-02	140.14	140.55	136.10	136.79	134.23	4,481,400
2018-11-01	138.40	139.80	136.41	139.59	136.98	4,668,800
2018-10-31	134.92	138.71	134.77	137.24	134.67	6,666,400
2018-10-30	130.44	132.99	128.03	132.17	129.69	10,037,900
2018-10-29	138.10	139.55	128.53	130.99	128.54	9,212,500
2018-10-26	135.75	139.21	132.61	135.52	132.98	7,457,000
2018-10-25	133.69	141.69	133.67	140.80	138.16	7,792,900
2018-10-24	141.23	141.50	133.00	133.26	130.76	7,251,500
2018-10-23	139.32	141.97	137.78	140.66	138.03	6,462,000
2018-10-22	141.70	143.80	139.20	142.95	140.27	4,234,900
2018-10-19	143.61	145.37	140.38	140.49	137.86	5,141,600
2018-10-18	146.09	147.59	141.43	142.84	140.16	5,338,200
2018-10-17	148.35	148.35	145.42	147.01	144.26	3,377,900
2018-10-16	145.47	147.91	144.01	147.44	144.68	5,383,100
2018-10-15	146.70	146.70	141.32	141.95	139.29	6,040,800
2018-10-12	145.77	148.75	143.22	146.74	143.99	9,371,700
2018-10-11	137.44	142.16	136.45	139.24	136.63	10,499,300
2018-10-10	147.52	147.59	137.54	137.81	135.23	13,660,600
2018-10-09	148.32	150.87	147.21	148.50	145.72	5,593,300
2018-10-08	154.24	154.62	145.60	148.65	145.87	10,238,700
2018-10-05	154.86	156.60	152.47	155.07	152.17	4,963,600
2018-10-04	158.20	158.84	153.78	154.90	152.00	6,206,400
2018-10-03	158.56	159.76	157.02	159.10	156.12	3,561,600
2018-10-02	159.27	159.58	156.70	157.26	154.31	4,137,000
2018-10-01	160.11	161.19	159.02	159.86	156.87	4,297,600
2018-09-28	160.00	160.86	158.94	159.03	156.05	4,607,700
2018-09-27	159.05	161.08	158.93	160.43	157.42	3,930,300
2018-09-26	159.06	159.93	157.35	158.33	155.36	4,079,700
2018-09-25	159.00	159.14	157.17	158.87	155.89	5,699,600
2018-09-24	155.38	158.91	153.33	158.78	155.81	5,082,100
2018-09-21	157.07	157.96	154.96	155.52	152.61	17,991,600
2018-09-20	153.29	156.07	151.65	155.50	152.59	4,655,600
2018-09-19	156.37	157.33	152.39	152.90	150.04	5,546,000
2018-09-18	154.76	158.03	154.75	156.00	153.08	3,749,600
2018-09-17	157.00	158.43	154.62	154.92	152.02	3,899,600
2018-09-14	157.95	158.79	156.32	157.49	154.54	4,615,300
2018-09-13	155.87	158.78	155.82	158.18	155.22	6,213,500
2018-09-12	152.84	155.77	151.81	155.37	152.46	5,180,800
2018-09-11	151.08	153.75	150.62	152.84	149.98	4,151,000

← NewerPage 34 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.