Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	177.63	178.85	171.75	175.42	171.28	946
2022-04-21	189.53	189.53	179.45	185.20	180.83	1,422
2022-04-20	192.63	192.89	187.23	187.47	183.04	529,596
2022-04-19	187.24	191.73	186.91	190.73	186.22	1,465
2022-04-14	196.32	197.00	190.51	192.68	188.13	867
2022-04-13	192.06	195.90	189.91	195.68	191.06	3,345
2022-04-12	195.45	201.04	195.45	199.07	194.37	42,982
2022-04-11	194.21	198.36	192.46	198.36	193.67	3,163
2022-04-08	198.28	199.89	197.43	199.64	194.93	540
2022-04-07	200.27	201.80	198.19	199.44	194.73	510
2022-04-06	205.11	206.99	198.56	199.82	195.10	2,372
2022-04-05	218.33	218.33	208.88	211.23	206.24	1,722
2022-04-04	214.64	220.75	212.45	217.95	212.80	1,401
2022-04-01	212.50	213.97	210.22	211.00	206.02	201,051
2022-03-31	214.50	216.34	212.50	215.00	209.92	2,581
2022-03-30	221.68	221.68	215.40	218.00	212.85	4,958
2022-03-29	218.21	220.57	217.25	220.00	214.81	1,352
2022-03-28	211.47	214.32	209.73	213.00	207.97	2,404
2022-03-25	215.10	215.10	208.66	210.00	205.04	14,012
2022-03-24	211.14	213.06	210.47	213.00	207.97	10,529
2022-03-23	216.78	218.21	208.53	212.00	207.00	17,872
2022-03-22	214.00	221.48	213.11	214.00	208.95	27,430
2022-03-21	218.33	219.09	211.80	216.00	210.90	22,555
2022-03-18	209.48	218.78	205.57	215.00	209.92	917,028
2022-03-17	204.98	209.51	204.00	206.50	201.63	4,744
2022-03-16	196.14	205.62	196.14	203.00	198.21	94,248
2022-03-15	199.96	199.96	193.48	195.00	190.40	627
2022-03-14	197.85	199.44	192.25	197.50	192.84	1,408
2022-03-11	204.87	204.87	199.46	201.00	196.26	1,514
2022-03-10	199.14	203.16	197.84	198.50	193.81	199,408
2022-03-09	198.35	205.06	196.18	203.00	198.21	2,289
2022-03-08	194.89	196.95	189.81	191.00	186.49	643
2022-03-07	203.01	204.39	197.91	201.00	196.26	13,808
2022-03-04	205.22	206.25	199.81	200.50	195.77	3,785
2022-03-03	209.50	211.26	204.73	208.00	203.09	5,735
2022-03-02	215.68	217.40	202.21	208.50	203.58	5,733
2022-03-01	214.00	214.00	209.22	211.00	206.02	3,139
2022-02-28	206.20	212.00	203.20	212.00	207.00	462
2022-02-25	205.62	207.66	201.76	206.50	201.63	779
2022-02-24	183.50	200.13	183.50	196.50	191.86	4,751
2022-02-23	195.40	197.76	191.97	196.00	191.37	224,703
2022-02-22	195.19	201.15	193.80	199.00	194.30	5,874
2022-02-21	197.50	197.50	197.50	197.50	192.84	0
2022-02-18	200.40	202.29	195.90	197.50	192.84	1,292
2022-02-17	211.74	211.74	200.89	204.50	199.67	20,483
2022-02-16	211.23	211.57	208.65	211.00	206.02	2,095
2022-02-15	209.71	212.27	208.72	211.00	206.02	1,614
2022-02-14	205.57	210.00	204.99	210.00	205.04	5,435
2022-02-11	218.47	219.71	208.36	214.00	208.95	1,361
2022-02-10	217.50	221.34	217.40	220.00	214.81	2,653
2022-02-09	217.43	221.30	215.95	220.00	214.81	94,552
2022-02-08	217.59	217.59	212.21	216.00	210.90	3,318
2022-02-07	219.92	221.10	217.03	219.00	213.83	569
2022-02-04	212.90	220.56	212.90	217.00	211.88	1,794
2022-02-03	216.64	220.46	210.62	215.00	209.92	3,372
2022-02-02	233.75	234.44	223.19	227.00	221.64	4,033
2022-02-01	232.52	234.05	226.72	229.00	223.59	1,369
2022-01-31	223.26	230.10	222.47	228.00	222.62	12,620
2022-01-28	212.87	222.11	211.27	222.00	216.76	3,520
2022-01-27	215.11	222.86	212.96	220.00	214.81	2,681

← NewerPage 20 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.