Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	147.33	165.00	143.38	165.00	161.10	10,591
2022-10-13	138.75	165.00	137.81	165.00	161.10	6,701
2022-10-12	142.31	165.00	139.81	165.00	161.10	25,572
2022-10-11	144.51	165.00	139.57	165.00	161.10	5,716
2022-10-10	150.99	165.00	144.80	165.00	161.10	2,541
2022-10-07	152.05	165.00	150.46	165.00	161.10	25,081
2022-10-06	156.17	165.00	154.58	165.00	161.10	1,702
2022-10-05	152.25	165.00	152.20	165.00	161.10	1,633
2022-10-04	147.90	165.00	147.90	165.00	161.10	471,197
2022-10-03	143.84	165.00	143.84	165.00	161.10	2,078
2022-09-30	146.01	165.00	145.56	165.00	161.10	2,499
2022-09-29	148.27	165.00	145.07	165.00	161.10	2,072
2022-09-28	146.02	165.00	146.00	165.00	161.10	1,253
2022-09-27	146.32	165.00	146.32	165.00	161.10	36,024
2022-09-26	147.44	150.84	145.52	146.37	142.91	3,360
2022-09-23	148.20	165.00	144.79	165.00	161.10	3,344
2022-09-22	147.63	165.00	147.63	165.00	161.10	39,241
2022-09-21	149.80	165.00	148.79	165.00	161.10	21,877
2022-09-20	152.83	165.00	149.04	165.00	161.10	404,175
2022-09-16	151.66	165.00	149.57	165.00	161.10	2,660
2022-09-15	156.80	165.00	154.68	165.00	161.10	7,180
2022-09-14	158.59	165.00	158.43	165.00	161.10	1,493
2022-09-13	158.15	165.00	157.97	165.00	161.10	2,259
2022-09-12	163.84	165.00	162.84	165.00	161.10	3,098
2022-09-09	156.90	165.00	156.90	165.00	161.10	32,541
2022-09-08	152.32	165.00	152.32	165.00	161.10	238,583
2022-09-07	151.59	165.00	150.83	165.00	161.10	1,520
2022-09-06	152.88	165.00	151.00	165.00	161.10	2,749
2022-09-05	165.00	165.00	165.00	165.00	161.10	0
2022-09-02	156.46	165.00	154.05	165.00	161.10	2,341
2022-09-01	154.82	165.00	150.95	165.00	161.10	3,889
2022-08-31	159.65	165.00	156.03	165.00	161.10	2,477
2022-08-30	162.14	165.00	158.43	165.00	161.10	3,573
2022-08-26	173.86	176.32	165.00	165.00	161.10	2,441
2022-08-25	168.79	171.72	165.00	165.00	161.10	7,685
2022-08-24	176.67	180.82	165.00	165.00	161.10	1,314
2022-08-23	176.00	178.04	165.00	165.00	161.10	8,516
2022-08-22	180.00	180.00	165.00	165.00	161.10	3,262
2022-08-19	185.11	185.22	165.00	165.00	161.10	74,797
2022-08-18	188.42	188.42	165.00	165.00	161.10	2,537
2022-08-17	187.72	189.06	165.00	165.00	161.10	1,416
2022-08-16	191.06	191.06	165.00	165.00	161.10	225,131
2022-08-15	189.38	191.89	165.00	165.00	161.10	2,107
2022-08-12	186.63	188.94	165.00	165.00	161.10	789
2022-08-11	192.13	192.13	165.00	165.00	161.10	1,436
2022-08-10	188.69	189.50	165.00	165.00	161.10	702
2022-08-09	189.75	189.75	165.00	165.00	161.10	50,116
2022-08-08	191.09	194.16	165.00	165.00	161.10	4,726
2022-08-05	187.11	191.54	165.00	165.00	161.10	845
2022-08-04	189.11	189.96	165.00	165.00	161.10	789
2022-08-03	185.73	190.34	165.00	165.00	161.10	1,269
2022-08-02	182.98	184.85	165.00	165.00	161.10	5,468
2022-08-01	181.44	185.01	165.00	165.00	161.10	749
2022-07-29	181.82	182.62	165.00	165.00	161.10	967
2022-07-28	178.18	181.57	165.00	165.00	161.10	683
2022-07-27	170.46	178.54	165.00	165.00	161.10	147,031
2022-07-26	177.29	177.29	165.00	165.00	161.10	7,105
2022-07-25	181.19	181.83	165.00	165.00	161.10	627
2022-07-22	185.07	187.30	165.00	165.00	161.10	5,186
2022-07-21	181.69	184.74	165.00	165.00	161.10	35,682

← NewerPage 18 of 22 · 1,265 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.