Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	328.03	328.50	322.62	326.54	322.21	5,879,700
2025-02-13	326.20	330.35	323.22	329.85	325.48	4,312,100
2025-02-12	319.55	327.00	316.97	326.12	321.80	5,643,400
2025-02-11	324.02	326.44	321.26	324.40	320.10	5,455,900
2025-02-10	327.92	331.75	326.65	327.20	322.86	5,981,900
2025-02-07	332.00	333.82	323.72	325.83	321.51	7,626,100
2025-02-06	337.48	337.48	329.10	330.81	326.43	13,240,600
2025-02-05	345.72	348.04	338.87	347.93	343.32	4,521,000
2025-02-04	345.62	346.93	338.67	344.14	339.58	4,965,600
2025-02-03	335.97	341.46	331.26	339.24	334.74	4,549,400
2025-01-31	348.00	349.50	340.10	341.70	337.17	5,778,000
2025-01-30	340.90	348.00	340.00	343.57	339.02	7,591,100
2025-01-29	358.76	360.18	351.50	354.00	349.31	6,266,700
2025-01-28	354.77	367.09	350.46	359.95	355.18	12,099,300
2025-01-27	332.36	353.15	330.50	347.10	342.50	15,661,100
2025-01-24	336.30	338.65	331.79	333.88	329.46	3,299,100
2025-01-23	332.33	335.46	329.60	334.66	330.23	4,355,900
2025-01-22	331.25	335.23	327.28	332.62	328.21	7,259,300
2025-01-21	329.40	329.52	322.45	326.84	322.51	6,397,200
2025-01-17	328.72	329.57	323.07	324.56	320.26	6,303,600
2025-01-16	322.94	327.72	319.55	320.00	315.76	5,047,700
2025-01-15	329.88	331.53	320.78	321.16	316.90	6,042,700
2025-01-14	325.00	329.94	321.50	323.54	319.25	5,935,200
2025-01-13	314.60	320.55	313.80	319.07	314.84	4,583,000
2025-01-10	322.77	322.77	316.02	317.85	313.64	6,540,000
2025-01-08	327.74	328.80	323.11	326.90	322.57	3,788,200
2025-01-07	330.50	331.50	322.91	324.93	320.62	4,643,100
2025-01-06	334.02	336.60	327.28	330.53	326.15	5,785,300
2025-01-03	332.10	333.44	329.27	332.90	328.49	4,101,200
2025-01-02	336.31	338.92	327.81	330.66	326.28	4,807,100
2024-12-31	336.27	337.15	332.41	334.33	329.90	3,026,000
2024-12-30	333.47	338.11	331.61	335.74	331.29	3,411,100
2024-12-27	340.35	342.27	335.27	338.45	333.96	3,220,400
2024-12-26	344.88	344.88	341.03	341.72	337.19	3,483,300
2024-12-24	343.00	344.95	340.83	344.43	339.87	1,811,000
2024-12-23	342.25	343.85	336.68	342.90	338.36	5,330,300
2024-12-20	332.74	346.45	331.14	343.65	339.10	14,932,300
2024-12-19	341.70	343.53	335.43	336.23	331.77	7,423,400
2024-12-18	354.50	354.77	335.24	337.23	332.76	8,400,000
2024-12-17	356.90	357.23	349.11	350.97	345.92	6,911,000
2024-12-16	350.78	358.07	350.56	357.23	352.09	5,482,300
2024-12-13	364.00	364.80	352.50	354.31	349.22	5,538,000
2024-12-12	355.00	360.00	352.92	358.03	352.88	5,422,000
2024-12-11	353.49	360.20	351.88	354.85	349.75	7,546,600
2024-12-10	351.35	355.49	347.43	348.82	343.81	6,033,000
2024-12-09	361.70	361.70	350.79	351.57	346.52	6,475,000
2024-12-06	364.99	367.15	361.09	361.99	356.79	5,738,900
2024-12-05	360.78	365.45	356.67	361.38	356.18	10,942,100
2024-12-04	366.81	369.00	356.65	367.87	362.58	24,733,100
2024-12-03	327.40	332.80	323.65	331.43	326.67	12,632,400
2024-12-02	332.00	334.50	330.11	331.01	326.25	6,063,400
2024-11-29	329.34	331.99	327.25	329.99	325.25	3,517,600
2024-11-27	336.46	337.38	328.88	330.01	325.27	7,471,500
2024-11-26	341.98	343.81	339.14	343.18	338.25	4,492,800
2024-11-25	345.00	347.85	338.29	339.11	334.23	7,117,200
2024-11-22	338.95	342.81	335.78	342.02	337.10	5,649,400
2024-11-21	331.35	342.94	328.60	335.78	330.95	8,364,200
2024-11-20	325.29	327.26	322.01	325.70	321.02	3,763,500
2024-11-19	319.00	324.70	316.00	323.43	318.78	5,469,900
2024-11-18	327.00	327.00	320.21	322.25	317.62	4,250,400

← NewerPage 8 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.