Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	326.93	330.26	324.18	325.26	320.58	7,093,000
2024-11-14	342.44	346.00	330.82	331.65	326.88	7,630,600
2024-11-13	345.50	348.19	338.77	341.72	336.81	6,902,900
2024-11-12	339.29	348.86	338.51	341.15	336.25	7,659,700
2024-11-11	325.25	344.88	325.25	341.73	336.82	13,954,200
2024-11-08	310.03	322.81	309.44	321.95	317.32	8,485,000
2024-11-07	307.50	312.19	306.00	310.78	306.31	5,722,600
2024-11-06	305.00	308.56	303.07	306.90	302.49	5,874,900
2024-11-05	297.44	298.81	294.74	297.49	293.21	4,456,100
2024-11-04	297.99	300.18	292.92	298.01	293.73	5,107,900
2024-11-01	290.23	296.99	290.00	294.72	290.48	3,527,500
2024-10-31	292.60	296.09	289.55	291.37	287.18	4,301,800
2024-10-30	297.07	299.54	296.35	296.40	292.14	2,826,500
2024-10-29	294.00	300.60	292.81	298.89	294.59	4,280,700
2024-10-28	293.60	296.07	292.49	293.77	289.55	3,867,800
2024-10-25	290.00	294.38	288.83	290.46	286.28	3,351,200
2024-10-24	286.56	288.91	285.18	286.76	282.64	3,210,700
2024-10-23	287.73	288.30	282.62	284.43	280.34	3,227,100
2024-10-22	289.75	291.94	287.65	288.33	284.18	3,100,100
2024-10-21	289.00	292.92	288.04	291.29	287.10	2,712,600
2024-10-18	292.04	294.71	290.15	292.94	288.73	3,087,900
2024-10-17	291.96	293.34	290.10	291.11	286.92	2,830,000
2024-10-16	287.55	290.92	284.23	290.86	286.68	3,497,000
2024-10-15	293.46	293.58	288.00	288.35	284.20	3,850,800
2024-10-14	289.92	292.45	288.25	291.64	287.45	3,642,500
2024-10-11	289.21	290.24	286.30	288.10	283.96	3,597,000
2024-10-10	287.92	290.23	284.62	290.17	286.00	3,965,500
2024-10-09	290.82	291.57	287.08	287.92	283.78	4,851,000
2024-10-08	286.00	292.63	284.10	291.57	287.38	5,211,200
2024-10-07	286.58	288.17	283.38	284.57	280.48	4,794,700
2024-10-04	283.86	287.89	281.47	287.75	283.61	6,129,900
2024-10-03	278.99	281.12	277.73	280.91	276.87	3,868,400
2024-10-02	273.72	282.00	270.85	279.48	275.46	8,512,300
2024-10-01	274.14	274.70	269.69	270.87	266.98	4,369,900
2024-09-30	273.95	275.74	269.14	273.71	269.78	5,059,700
2024-09-27	276.26	277.84	275.06	276.64	272.66	5,220,100
2024-09-26	276.13	278.64	272.71	275.76	271.80	5,253,400
2024-09-25	270.45	277.05	269.38	274.09	270.15	7,920,000
2024-09-24	269.83	272.46	266.29	270.44	266.55	7,154,500
2024-09-23	267.25	268.06	262.24	264.21	260.41	6,034,000
2024-09-20	266.01	270.32	261.32	266.80	262.96	11,463,200
2024-09-19	260.72	269.54	258.05	265.99	262.17	11,022,800
2024-09-18	256.00	256.12	250.96	252.43	248.80	4,436,700
2024-09-17	258.72	259.37	254.76	255.19	251.13	5,423,400
2024-09-16	254.57	257.81	254.57	256.91	252.82	5,367,000
2024-09-13	252.54	256.83	252.45	254.57	250.52	4,998,900
2024-09-12	251.39	254.14	249.57	253.37	249.34	5,219,700
2024-09-11	244.81	250.02	242.01	249.57	245.60	4,822,200
2024-09-10	247.13	247.34	243.31	246.16	242.24	3,544,800
2024-09-09	246.50	249.36	244.77	245.76	241.85	4,588,800
2024-09-06	247.74	250.00	241.44	243.97	240.09	6,259,400
2024-09-05	245.98	248.50	245.00	246.12	242.20	4,083,600
2024-09-04	246.47	249.48	245.16	247.68	243.74	4,706,500
2024-09-03	252.62	253.69	246.64	248.06	244.11	6,190,400
2024-08-30	257.44	259.13	251.00	252.90	248.87	10,507,700
2024-08-29	271.01	271.95	256.28	257.01	252.92	14,301,700
2024-08-28	261.83	265.18	257.36	258.90	254.78	10,981,900
2024-08-27	259.65	264.46	259.40	264.20	259.99	5,276,400
2024-08-26	263.94	267.30	263.24	265.28	261.06	3,818,300
2024-08-23	261.99	265.60	260.70	264.00	259.80	4,711,300

← NewerPage 9 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.