Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	176.41	183.31	165.00	165.00	161.10	1,235
2022-07-19	170.64	173.97	165.00	165.00	161.10	929
2022-07-18	169.08	171.99	165.00	165.00	161.10	240
2022-07-15	163.37	167.00	162.44	165.00	161.10	909
2022-07-14	161.03	165.00	157.85	165.00	161.10	1,116
2022-07-13	162.65	165.56	161.38	165.00	161.10	724
2022-07-12	173.15	173.31	164.61	165.00	161.10	63,378
2022-07-11	174.00	175.90	165.00	165.00	161.10	725
2022-07-08	173.40	176.55	165.00	165.00	161.10	684
2022-07-07	173.20	176.26	165.00	165.00	161.10	515
2022-07-06	172.20	174.14	165.00	165.00	161.10	15,790
2022-07-05	166.11	171.18	165.00	165.00	161.10	4,135
2022-07-04	165.00	165.00	165.00	165.00	161.10	0
2022-07-01	165.04	168.78	164.34	165.00	161.10	2,328
2022-06-30	165.05	166.65	161.32	165.00	161.10	1,474
2022-06-29	171.39	172.39	165.00	165.00	161.10	2,111
2022-06-28	180.29	181.97	165.00	165.00	161.10	151,008
2022-06-27	185.82	185.82	165.00	165.00	161.10	2,192
2022-06-24	177.03	184.36	165.00	165.00	161.10	5,358
2022-06-23	168.94	172.31	165.00	165.00	161.10	7,262
2022-06-22	164.70	169.93	164.70	165.00	161.10	1,502
2022-06-21	163.26	169.24	163.26	165.00	161.10	432,556
2022-06-20	165.00	165.00	165.00	165.00	161.10	0
2022-06-17	159.85	165.97	158.17	165.00	161.10	1,254
2022-06-16	168.55	168.55	160.06	165.00	161.10	307,611
2022-06-15	166.73	168.16	165.00	165.00	161.10	1,241
2022-06-14	168.81	168.81	163.06	165.00	161.10	1,923
2022-06-13	170.54	172.50	165.00	165.00	161.10	3,354
2022-06-10	183.20	183.95	165.00	165.00	161.10	6,564
2022-06-09	188.53	192.46	165.00	165.00	161.10	6,232
2022-06-08	187.05	190.20	165.00	165.00	161.10	1,174
2022-06-07	181.71	188.02	165.00	165.00	161.10	1,311
2022-06-06	189.00	190.14	165.00	165.00	161.10	1,786
2022-06-01	178.70	184.02	165.00	165.00	161.10	32,180
2022-05-31	165.10	166.99	159.57	165.00	161.10	32,953
2022-05-30	165.00	165.00	165.00	165.00	161.10	25
2022-05-27	161.00	164.72	160.33	160.33	156.55	1,339
2022-05-26	160.70	163.33	157.89	160.33	156.55	1,144
2022-05-25	155.32	161.37	155.32	160.33	156.55	999
2022-05-24	158.17	160.33	154.71	160.33	156.55	491
2022-05-23	160.78	160.78	156.28	160.33	156.55	316
2022-05-20	158.75	160.42	154.64	160.33	156.55	1,806
2022-05-19	155.23	160.33	154.44	160.33	156.55	4,795
2022-05-18	163.32	163.88	156.52	160.33	156.55	130,494
2022-05-17	166.51	168.62	158.80	160.33	156.55	3,006
2022-05-16	174.14	174.14	162.54	163.32	159.46	3,463
2022-05-13	163.20	168.60	162.61	167.59	163.63	1,448
2022-05-12	156.00	165.99	154.89	165.99	162.07	5,435
2022-05-11	166.00	169.61	162.00	166.18	162.26	7,617
2022-05-10	165.82	170.63	163.42	167.01	163.07	4,039
2022-05-09	169.70	170.16	163.40	165.38	161.48	123,581
2022-05-06	169.70	172.30	165.79	171.82	167.76	154,015
2022-05-05	180.45	182.06	170.86	172.14	168.08	5,967
2022-05-04	178.84	180.00	174.92	177.73	173.53	494
2022-05-03	178.06	179.60	176.33	178.98	174.75	6,270
2022-04-29	182.45	184.91	179.33	182.66	178.35	2,051
2022-04-28	181.38	185.36	179.10	180.92	176.65	12,835
2022-04-27	170.08	176.65	170.08	175.03	170.90	207,038
2022-04-26	172.31	174.57	167.66	168.53	164.55	325,272
2022-04-25	169.36	173.46	169.36	172.23	168.16	2,683

← NewerPage 19 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.