Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	250.51	251.94	237.26	240.70	240.70	8,339,700
2026-10-15	238.50	247.18	238.02	246.74	246.74	8,731,200
2026-10-14	238.40	240.11	233.59	235.95	235.95	6,159,600
2026-10-13	236.00	245.06	234.70	238.01	238.01	9,071,700
2026-10-12	236.65	240.90	231.48	233.92	233.92	8,870,600
2026-10-09	229.60	230.71	226.66	229.13	229.13	4,679,800
2026-10-08	225.46	227.95	220.29	227.80	227.80	6,183,900
2026-10-07	225.24	226.50	221.53	224.56	224.56	5,187,200
2026-10-06	231.75	233.00	222.89	224.99	224.99	7,296,800
2026-10-05	234.43	235.02	227.81	229.79	229.79	6,365,500
2026-10-02	238.11	239.00	233.17	234.69	234.69	7,901,800
2026-10-01	235.28	239.45	230.75	236.69	236.69	9,571,200
2026-09-30	225.40	233.76	224.43	229.57	229.57	11,228,200
2026-09-29	227.27	228.98	223.43	225.31	225.31	13,506,300
2026-09-28	224.97	230.57	221.18	227.27	227.27	10,327,500
2026-09-25	237.03	239.37	233.38	234.02	234.02	8,735,500
2026-09-24	240.64	242.09	237.00	238.22	238.22	11,074,000
2026-09-23	234.42	241.12	234.24	237.58	237.58	12,353,500
2026-09-22	241.50	242.44	229.81	233.28	233.28	13,635,600
2026-09-21	239.80	241.34	236.25	236.42	236.42	10,581,900
2026-09-18	244.25	244.25	236.55	237.92	237.92	21,962,400
2026-09-17	244.18	247.00	241.52	242.85	242.85	16,611,300
2026-09-16	251.85	256.40	249.60	250.54	250.10	9,423,800
2026-09-15	256.89	262.34	255.08	255.65	255.20	11,502,800
2026-09-14	255.75	260.18	251.50	259.43	258.97	12,963,700
2026-09-11	242.02	250.55	242.02	247.72	247.29	9,738,300
2026-09-10	245.35	248.50	241.75	243.00	242.57	10,732,600
2026-09-09	249.78	254.80	243.45	244.16	243.73	11,853,700
2026-09-08	253.72	254.00	245.89	249.12	248.68	17,482,700
2026-09-04	263.36	263.60	257.82	259.23	258.77	10,490,600
2026-09-03	261.98	268.27	261.60	264.43	263.97	16,028,300
2026-09-02	259.38	264.55	253.60	256.93	256.48	14,393,700
2026-09-01	255.01	262.32	254.25	258.11	257.66	15,897,500
2026-08-31	254.39	262.28	254.39	257.54	257.09	22,471,500
2026-08-28	250.47	263.53	249.00	256.00	255.55	34,362,700
2026-08-27	230.05	254.48	230.05	252.05	251.61	55,517,500
2026-08-26	199.94	206.44	198.95	205.62	205.26	14,888,900
2026-08-25	205.85	210.31	204.76	205.69	205.33	10,081,800
2026-08-24	208.42	213.17	207.39	209.06	208.69	9,580,200
2026-08-21	205.58	211.07	204.73	209.17	208.80	9,685,400
2026-08-20	205.22	207.88	203.00	205.43	205.07	11,482,300
2026-08-19	194.21	207.95	194.21	206.09	205.73	17,843,600
2026-08-18	194.09	199.41	193.23	196.14	195.80	14,152,900
2026-08-17	193.83	194.94	189.91	190.97	190.63	14,378,800
2026-08-14	202.75	204.40	195.32	196.21	195.87	8,664,800
2026-08-13	196.84	202.99	191.39	201.37	201.02	15,058,700
2026-08-12	192.00	196.50	191.78	193.32	192.98	12,787,900
2026-08-11	196.94	199.39	195.50	197.47	197.12	11,171,600
2026-08-10	190.17	198.18	190.00	197.51	197.16	9,706,600
2026-08-07	191.09	194.70	190.60	192.74	192.40	11,392,800
2026-08-06	183.44	187.02	183.00	186.77	186.44	13,297,600
2026-08-05	193.28	194.94	190.43	192.98	192.64	9,605,500
2026-08-04	183.09	191.29	183.00	190.99	190.65	9,326,900
2026-08-03	188.99	193.70	185.90	185.95	185.62	12,908,000
2026-07-31	177.70	184.45	177.03	184.02	183.70	9,691,500
2026-07-30	180.99	182.51	175.90	180.71	180.39	12,182,400
2026-07-29	182.01	190.18	182.01	188.38	188.05	18,139,500
2026-07-28	176.91	184.54	176.91	181.50	181.18	17,204,600
2026-07-27	168.00	176.95	167.14	173.60	173.30	17,312,000
2026-07-24	160.38	164.45	159.55	163.66	163.37	10,899,100

Page 1 of 79 · 4,728 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.