Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	216.67	217.28	208.78	214.08	212.62	18,555,600
2026-01-28	229.39	231.86	227.67	227.96	226.41	8,465,900
2026-01-27	231.94	235.74	226.27	228.53	226.97	9,838,400
2026-01-26	229.43	230.95	227.59	229.40	227.84	7,239,600
2026-01-23	226.78	230.85	226.65	228.05	226.50	9,408,000
2026-01-22	222.24	228.72	221.11	228.09	226.54	9,483,000
2026-01-21	220.15	223.39	218.96	221.58	220.07	12,616,600
2026-01-20	223.54	227.94	219.36	220.07	218.57	13,050,800
2026-01-16	232.95	232.95	226.44	227.11	225.56	13,902,600
2026-01-15	237.02	238.84	231.67	233.53	231.94	11,489,600
2026-01-14	239.18	242.24	236.46	239.57	237.94	10,149,300
2026-01-13	257.66	260.91	240.36	241.06	239.42	13,661,000
2026-01-12	259.00	261.56	255.77	259.40	257.63	4,927,700
2026-01-09	260.00	261.03	256.51	259.94	258.17	5,174,400
2026-01-08	264.40	265.20	260.41	260.53	258.76	5,243,500
2026-01-07	263.50	267.83	263.50	266.12	264.31	5,976,200
2026-01-06	255.20	263.55	255.00	262.90	261.11	6,103,300
2026-01-05	253.62	259.59	252.31	256.26	254.51	6,421,500
2026-01-02	265.00	265.38	252.48	253.62	251.89	9,680,600
2025-12-31	265.29	266.10	264.39	264.91	263.11	3,367,900
2025-12-30	266.66	268.28	265.33	265.92	264.11	3,291,800
2025-12-29	264.71	269.11	264.71	266.23	264.42	4,300,100
2025-12-26	264.80	267.91	264.80	266.08	264.27	2,456,400
2025-12-24	263.23	266.30	262.55	265.26	263.45	2,076,600
2025-12-23	262.72	264.24	260.52	263.43	261.64	4,745,100
2025-12-22	260.62	264.63	258.41	264.63	262.83	5,664,200
2025-12-19	260.68	262.04	255.50	259.91	258.14	20,732,100
2025-12-18	258.42	260.07	256.16	257.85	256.09	5,654,200
2025-12-17	256.33	261.97	256.25	258.14	255.97	6,269,000
2025-12-16	254.00	255.86	252.11	254.91	252.77	6,145,300
2025-12-15	261.21	262.28	253.09	254.58	252.44	10,271,800
2025-12-12	263.52	264.49	260.91	262.23	260.02	6,006,600
2025-12-11	263.50	267.90	260.77	262.35	260.14	7,783,800
2025-12-10	260.75	265.93	259.15	264.20	261.98	8,894,700
2025-12-09	260.00	262.25	259.00	261.02	258.82	8,045,900
2025-12-08	261.88	264.28	256.34	259.53	257.35	10,805,400
2025-12-05	250.83	261.88	249.50	260.57	258.38	15,852,400
2025-12-04	243.69	248.97	237.60	247.46	245.38	20,912,100
2025-12-03	235.36	239.26	233.16	238.72	236.71	13,782,000
2025-12-02	233.02	236.65	231.62	234.71	232.74	7,626,200
2025-12-01	228.67	234.25	228.60	232.83	230.87	5,634,700
2025-11-28	229.00	232.56	228.63	230.54	228.60	3,691,500
2025-11-26	230.51	232.82	226.00	228.15	226.23	8,506,600
2025-11-25	226.80	234.63	226.52	234.12	232.15	10,233,000
2025-11-24	227.34	228.84	225.04	226.82	224.91	8,563,300
2025-11-21	224.86	228.68	221.96	227.11	225.20	7,479,300
2025-11-20	229.25	231.07	223.30	225.37	223.47	7,521,100
2025-11-19	232.00	232.28	225.06	227.88	225.96	9,710,700
2025-11-18	236.24	237.79	230.27	233.50	231.54	8,045,100
2025-11-17	242.07	242.83	235.59	237.03	235.04	5,280,900
2025-11-14	238.31	245.18	237.42	243.66	241.61	5,512,900
2025-11-13	245.25	245.90	239.91	240.43	238.41	5,542,100
2025-11-12	245.74	248.43	243.68	246.02	243.95	4,278,200
2025-11-11	241.90	245.70	241.16	244.50	242.44	5,762,800
2025-11-10	240.00	241.91	235.08	241.71	239.68	6,486,600
2025-11-07	236.15	240.97	235.79	239.88	237.86	5,741,500
2025-11-06	250.54	250.54	234.48	239.27	237.26	11,041,800
2025-11-05	254.70	256.83	252.01	252.68	250.55	5,241,200
2025-11-04	258.15	259.26	253.46	254.44	252.30	6,792,200
2025-11-03	260.00	261.56	255.10	261.34	259.14	7,054,300

← NewerPage 4 of 21 · 1,255 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.