Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	291.00	292.74	288.93	289.17	285.79	6,711,600
2025-05-12	285.00	288.97	283.23	288.82	285.44	5,937,400
2025-05-09	281.62	282.48	273.88	275.42	272.20	4,324,200
2025-05-08	279.21	283.05	278.38	279.74	276.47	4,789,900
2025-05-07	273.71	278.79	273.71	278.23	274.97	4,267,600
2025-05-06	269.82	274.80	268.54	273.36	270.16	4,681,600
2025-05-05	273.37	276.17	272.31	272.63	269.44	4,219,600
2025-05-02	274.46	276.32	272.25	275.08	271.86	4,323,400
2025-05-01	273.40	274.60	269.00	269.33	266.18	5,208,900
2025-04-30	264.80	268.87	263.00	268.71	265.57	4,624,100
2025-04-29	265.40	268.58	265.17	267.76	264.63	3,139,800
2025-04-28	268.15	269.50	263.33	265.64	262.53	4,977,700
2025-04-25	264.72	269.03	264.20	267.85	264.72	5,651,700
2025-04-24	258.20	264.98	257.00	264.70	261.60	7,857,600
2025-04-23	252.61	257.79	249.50	250.48	247.55	5,818,900
2025-04-22	238.23	244.22	235.60	243.39	240.54	7,145,300
2025-04-21	240.43	242.48	232.77	236.26	233.50	9,240,000
2025-04-17	249.77	251.56	246.80	247.26	244.37	5,566,900
2025-04-16	251.93	256.61	246.69	249.84	246.92	7,190,900
2025-04-15	254.37	256.72	253.80	254.93	251.95	5,227,700
2025-04-14	260.00	260.00	253.14	254.55	251.57	6,038,100
2025-04-11	254.27	256.41	247.68	255.00	252.02	6,089,000
2025-04-10	260.00	261.24	248.13	255.12	252.13	9,692,300
2025-04-09	240.90	268.17	240.90	265.17	261.66	12,491,100
2025-04-08	253.95	257.39	240.27	243.99	240.76	9,340,300
2025-04-07	230.00	252.95	230.00	244.21	240.97	11,965,200
2025-04-04	247.70	250.29	239.53	240.76	237.57	9,705,000
2025-04-03	260.14	262.57	254.45	255.23	251.85	8,872,600
2025-04-02	265.96	273.63	265.75	271.54	267.94	5,396,900
2025-04-01	268.86	270.82	265.82	270.20	266.62	4,598,200
2025-03-31	264.55	268.45	259.19	268.36	264.80	7,585,800
2025-03-28	276.71	277.21	269.19	269.97	266.39	4,973,400
2025-03-27	280.54	280.90	276.01	277.81	274.13	3,757,200
2025-03-26	288.34	289.04	279.58	280.99	277.27	5,070,300
2025-03-25	285.61	290.45	285.61	288.61	284.79	4,301,700
2025-03-24	283.74	286.76	283.22	285.96	282.17	6,763,800
2025-03-21	276.21	281.85	274.05	280.62	276.90	9,804,100
2025-03-20	277.06	282.88	277.06	279.03	275.33	5,504,700
2025-03-19	277.50	282.22	277.29	279.39	275.69	5,245,400
2025-03-18	280.02	280.50	275.94	278.73	275.04	5,881,700
2025-03-17	277.37	282.73	276.08	280.75	277.03	4,484,300
2025-03-14	275.00	279.89	272.68	279.40	275.70	6,976,900
2025-03-13	282.05	282.56	269.75	271.74	268.14	9,494,500
2025-03-12	281.85	285.93	279.09	284.58	280.81	7,463,900
2025-03-11	273.72	280.45	272.00	277.05	273.38	8,313,400
2025-03-10	276.97	278.35	270.72	272.90	269.28	10,040,200
2025-03-07	283.18	288.31	275.17	282.89	279.14	8,248,100
2025-03-06	288.23	298.08	284.83	286.05	282.26	10,396,800
2025-03-05	287.22	292.68	285.62	291.97	288.10	6,612,600
2025-03-04	290.00	291.65	282.24	287.34	283.53	9,096,300
2025-03-03	301.00	303.07	291.06	293.06	289.18	6,298,200
2025-02-28	295.96	301.98	292.15	297.85	293.90	10,863,100
2025-02-27	296.34	304.92	292.67	294.90	290.99	16,691,400
2025-02-26	312.66	313.70	306.45	307.33	303.26	12,638,500
2025-02-25	306.25	308.42	300.62	305.88	301.83	7,360,100
2025-02-24	311.51	312.73	303.52	308.32	304.23	6,652,900
2025-02-21	318.97	318.97	306.86	309.80	305.69	7,353,200
2025-02-20	322.24	324.45	318.21	318.43	314.21	6,393,100
2025-02-19	329.74	329.74	322.87	324.53	320.23	5,012,000
2025-02-18	328.59	329.16	323.00	328.96	324.60	5,262,100

← NewerPage 7 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.