Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	145.76	165.00	145.76	165.00	161.10	1,844,551
2023-01-09	143.48	165.00	143.13	165.00	161.10	6,320
2023-01-06	136.34	165.00	136.34	165.00	161.10	24,669
2023-01-05	136.51	165.00	134.39	165.00	161.10	1,992
2023-01-04	134.78	165.00	134.78	165.00	161.10	290,442
2023-01-03	135.09	165.00	133.37	165.00	161.10	1,793
2022-12-30	130.78	165.00	130.78	165.00	161.10	3,355
2022-12-29	129.92	165.00	129.92	165.00	161.10	1,909
2022-12-28	130.17	165.00	128.61	165.00	161.10	1,484
2022-12-23	129.19	165.00	127.93	165.00	161.10	497,497
2022-12-22	130.30	165.00	126.44	165.00	161.10	495,890
2022-12-21	128.30	165.00	126.97	165.00	161.10	2,434
2022-12-20	127.57	165.00	127.45	165.00	161.10	4,320
2022-12-19	128.27	165.00	127.30	165.00	161.10	3,831
2022-12-16	130.44	165.00	126.94	165.00	161.10	150,489
2022-12-15	131.67	165.00	130.03	165.00	161.10	7,391
2022-12-14	135.21	165.00	134.38	165.00	161.10	2,604
2022-12-13	137.52	165.00	134.34	165.00	161.10	5,892
2022-12-12	132.22	165.00	131.83	165.00	161.10	867
2022-12-09	129.99	165.00	128.56	165.00	161.10	3,908
2022-12-08	128.95	165.00	127.13	165.00	161.10	6,401
2022-12-07	132.50	165.00	130.09	165.00	161.10	1,916
2022-12-06	132.86	165.00	131.51	165.00	161.10	10,396
2022-12-05	143.47	165.00	132.94	165.00	161.10	12,399
2022-12-02	144.03	165.00	142.85	165.00	161.10	6,796
2022-12-01	149.65	165.00	142.31	165.00	161.10	16,868
2022-11-30	150.75	165.00	150.75	165.00	161.10	13,396
2022-11-29	152.72	165.00	152.01	165.00	161.10	22,154
2022-11-28	152.00	165.00	152.00	165.00	161.10	52,494
2022-11-25	152.07	165.00	151.97	165.00	161.10	16,158
2022-11-24	165.00	165.00	165.00	165.00	161.10	0
2022-11-23	148.33	165.00	147.62	165.00	161.10	1,284
2022-11-22	145.73	165.00	143.91	165.00	161.10	32,269
2022-11-21	145.91	165.00	143.54	165.00	161.10	22,355
2022-11-18	152.29	165.00	145.65	165.00	161.10	21,361
2022-11-17	150.41	165.00	148.62	165.00	161.10	1,258
2022-11-16	160.00	165.00	154.17	165.00	161.10	1,387
2022-11-15	162.88	165.04	160.76	165.00	161.10	83,897
2022-11-14	156.29	165.00	154.94	165.00	161.10	1,232
2022-11-11	156.40	165.00	156.27	165.00	161.10	28,616
2022-11-10	152.50	165.00	150.96	165.00	161.10	15,353
2022-11-09	145.85	165.00	141.99	165.00	161.10	27,373
2022-11-08	145.09	165.00	145.09	165.00	161.10	1,373
2022-11-07	141.63	165.00	138.88	165.00	161.10	13,992
2022-11-04	146.50	165.00	136.24	165.00	161.10	8,375
2022-11-03	150.01	165.00	146.62	165.00	161.10	19,561
2022-11-02	159.77	165.00	152.46	165.00	161.10	1,732
2022-11-01	165.26	165.26	159.98	165.00	161.10	944
2022-10-31	162.12	165.00	161.41	165.00	161.10	2,382
2022-10-28	159.12	165.00	158.66	165.00	161.10	1,844
2022-10-27	161.80	165.00	160.94	165.00	161.10	1,644
2022-10-26	159.54	165.00	158.77	165.00	161.10	1,610
2022-10-25	162.88	165.56	162.00	165.00	161.10	1,733
2022-10-24	160.76	165.00	158.61	165.00	161.10	1,160
2022-10-21	157.50	165.00	155.36	165.00	161.10	4,044
2022-10-20	155.00	165.00	155.00	165.00	161.10	3,254
2022-10-19	151.74	165.00	151.10	165.00	161.10	1,598
2022-10-18	156.21	165.00	152.26	165.00	161.10	20,804
2022-10-17	146.44	165.00	146.44	165.00	161.10	1,074
2022-10-14	147.33	165.00	143.38	165.00	161.10	10,591

← NewerPage 17 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

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.