Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	241.29	242.95	237.83	240.51	238.07	8,812,000
2025-08-07	250.69	253.01	236.97	240.88	238.44	10,010,200
2025-08-06	249.37	250.26	247.02	249.17	246.64	5,834,700
2025-08-05	253.01	253.29	247.01	247.49	244.98	6,761,000
2025-08-04	251.00	253.50	250.64	252.32	249.76	4,403,500
2025-08-01	254.99	255.99	250.13	250.74	248.20	7,646,900
2025-07-31	265.00	265.04	257.86	258.33	255.71	7,340,300
2025-07-30	266.87	267.77	263.33	264.81	262.13	3,928,200
2025-07-29	271.60	274.00	267.31	267.39	264.68	5,137,100
2025-07-28	269.50	270.34	266.59	270.25	267.51	4,533,700
2025-07-25	268.01	271.10	267.01	269.11	266.38	4,015,400
2025-07-24	267.98	269.30	265.64	267.70	264.99	5,877,100
2025-07-23	263.92	268.48	262.50	267.22	264.51	5,620,700
2025-07-22	263.00	265.89	262.00	263.59	260.92	5,001,400
2025-07-21	263.62	264.31	261.64	262.28	259.62	6,714,700
2025-07-18	260.30	262.98	259.12	262.38	259.72	6,381,200
2025-07-17	257.99	260.20	256.65	259.88	257.25	5,837,400
2025-07-16	258.93	258.98	254.52	257.95	255.34	5,649,500
2025-07-15	261.00	261.81	257.23	257.58	254.97	5,201,500
2025-07-14	258.60	262.23	257.50	259.68	257.05	6,533,900
2025-07-11	262.58	262.95	257.26	258.07	255.45	7,011,200
2025-07-10	270.90	271.49	263.21	263.97	261.29	7,244,600
2025-07-09	274.36	275.56	269.37	270.92	268.17	6,373,600
2025-07-08	270.79	276.80	269.73	273.65	270.88	6,661,200
2025-07-07	271.51	274.00	268.21	269.80	267.07	6,283,500
2025-07-03	269.70	274.73	269.32	272.15	269.39	5,031,800
2025-07-02	271.52	271.71	265.65	269.21	266.48	6,115,200
2025-07-01	272.08	274.00	270.64	271.91	269.15	6,256,800
2025-06-30	274.46	276.38	270.40	272.69	269.93	8,541,900
2025-06-27	271.86	274.17	269.43	273.42	270.65	21,741,400
2025-06-26	268.78	271.01	265.16	270.74	268.00	6,708,000
2025-06-25	272.00	274.00	266.98	267.76	265.05	6,074,300
2025-06-24	265.71	273.38	265.44	271.17	268.42	9,713,900
2025-06-23	260.64	264.74	258.75	263.41	260.74	9,283,800
2025-06-20	260.69	262.87	259.26	260.63	257.99	12,859,200
2025-06-18	264.80	265.08	257.47	259.50	256.87	7,628,000
2025-06-17	263.85	270.50	262.10	262.76	259.69	9,110,100
2025-06-16	260.39	263.98	259.96	263.88	260.79	7,177,000
2025-06-13	263.48	265.70	258.00	258.40	255.38	7,659,300
2025-06-12	264.70	269.02	263.40	266.91	263.79	8,054,000
2025-06-11	268.50	269.51	265.41	265.91	262.80	6,568,100
2025-06-10	272.07	273.75	266.84	268.22	265.08	6,309,700
2025-06-09	272.85	274.20	269.66	272.25	269.06	5,728,300
2025-06-06	269.97	274.90	268.21	274.51	271.30	7,507,000
2025-06-05	263.71	268.75	263.64	267.14	264.01	8,642,900
2025-06-04	264.19	265.50	261.62	263.17	260.09	7,372,500
2025-06-03	262.00	264.75	261.36	264.47	261.38	7,838,500
2025-06-02	263.11	263.79	259.14	261.62	258.56	9,213,500
2025-05-30	268.08	269.74	260.70	265.37	262.26	12,388,500
2025-05-29	263.59	267.79	254.50	266.92	263.80	28,053,100
2025-05-28	277.71	278.81	273.58	276.03	272.80	12,758,600
2025-05-27	273.17	278.58	270.29	277.19	273.95	10,958,000
2025-05-23	279.00	280.74	271.65	273.13	269.93	8,887,800
2025-05-22	282.50	286.35	281.03	283.42	280.10	6,642,700
2025-05-21	284.41	287.63	281.11	282.28	278.98	5,689,800
2025-05-20	288.09	288.44	285.21	288.06	284.69	4,032,300
2025-05-19	288.10	289.90	286.91	287.63	284.26	5,781,200
2025-05-16	291.09	292.17	289.72	291.15	287.74	3,846,000
2025-05-15	289.57	291.97	287.95	290.76	287.36	4,635,600
2025-05-14	293.50	296.05	289.26	290.74	287.34	7,926,200

← NewerPage 6 of 79 · 4,729 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.