Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-26	219.78	221.17	216.42	220.00	214.81	6,180
2022-01-25	221.60	222.83	216.07	221.00	215.78	17,865
2022-01-24	212.47	218.18	207.77	213.00	207.97	7,896
2022-01-21	221.03	224.81	218.81	223.00	217.74	9,565
2022-01-20	229.50	231.32	226.27	230.00	224.57	610
2022-01-19	228.23	232.00	227.05	230.00	224.57	5,767
2022-01-18	228.26	230.74	225.42	229.00	223.59	3,513
2022-01-17	231.00	231.00	231.00	231.00	225.55	0
2022-01-14	228.03	232.75	227.20	231.00	225.55	3,675
2022-01-13	237.71	239.50	230.35	235.00	229.45	149,276
2022-01-12	224.00	239.17	224.00	237.00	231.41	1,940
2022-01-11	228.80	236.18	227.24	235.00	229.45	4,519
2022-01-10	220.00	228.31	219.09	223.00	217.74	18,367
2022-01-07	228.51	231.39	226.28	231.00	225.55	5,093
2022-01-06	228.40	234.20	226.55	233.00	227.50	7,799
2022-01-05	235.21	238.15	230.49	237.00	231.41	10,485
2022-01-04	257.15	257.50	243.54	251.00	245.07	6,361
2021-12-31	255.00	258.00	254.35	258.00	251.91	1,028
2021-12-30	254.54	258.00	254.54	258.00	251.91	14,677
2021-12-29	256.00	256.65	253.48	255.00	248.98	581
2021-12-24	253.14	253.14	252.00	252.00	246.05	4,759
2021-12-23	252.80	253.62	249.51	252.00	246.05	28,372
2021-12-22	252.55	254.26	249.85	253.00	247.03	466,129
2021-12-21	248.00	251.62	245.47	249.00	243.12	1,893
2021-12-20	249.00	250.98	246.56	249.00	243.12	19,212
2021-12-17	252.00	253.50	247.33	252.00	246.05	5,874
2021-12-16	260.04	261.30	252.75	258.00	251.91	163,917
2021-12-15	255.50	256.77	251.90	256.00	249.96	3,523
2021-12-14	261.28	262.95	253.46	258.00	251.91	2,636
2021-12-13	266.00	270.45	264.86	269.00	262.65	8,427
2021-12-10	267.00	270.55	265.02	268.00	261.67	2,405
2021-12-09	266.00	266.59	262.93	266.00	259.72	3,047
2021-12-08	268.50	268.50	264.96	267.00	260.70	2,336
2021-12-07	263.00	269.66	263.00	268.00	261.67	4,227
2021-12-06	256.50	257.81	251.33	257.00	250.93	6,185
2021-12-03	261.59	262.00	251.94	254.00	248.00	46,714
2021-12-02	251.50	261.72	251.50	260.00	253.86	372,208
2021-12-01	268.20	276.65	257.36	269.00	262.65	24,933
2021-11-30	297.00	299.10	284.26	290.00	283.15	7,799
2021-11-29	287.05	297.33	285.41	293.00	286.08	13,342
2021-11-26	289.17	289.17	283.00	286.00	279.25	87,033
2021-11-25	287.00	287.00	287.00	287.00	280.22	0
2021-11-24	286.00	289.20	283.79	287.00	280.22	2,560
2021-11-23	293.01	296.47	288.37	291.00	284.13	4,414
2021-11-22	302.45	305.15	296.76	302.00	294.87	2,689
2021-11-19	305.06	306.00	302.92	306.00	298.78	91,141
2021-11-18	308.63	308.63	300.00	304.00	296.82	4,281
2021-11-17	307.91	309.90	307.60	309.00	301.71	25,416
2021-11-16	304.00	307.06	303.30	307.00	299.75	1,930
2021-11-15	307.01	308.50	303.51	307.00	299.75	4,798
2021-11-12	302.98	305.99	301.82	304.00	296.82	1,168
2021-11-11	301.74	305.67	301.01	305.00	297.80	3,679
2021-11-10	306.42	308.47	299.63	307.00	299.75	4,679
2021-11-09	309.97	311.08	307.32	310.00	302.68	1,926
2021-11-08	307.43	311.00	306.02	311.00	303.66	4,650
2021-11-05	308.21	311.08	303.62	307.00	299.75	5,279
2021-11-04	303.50	308.15	302.67	307.00	299.75	20,312
2021-11-03	302.95	304.38	298.81	303.00	295.85	11,190
2021-11-02	318.00	318.00	300.67	302.00	294.87	6,142
2021-11-01	301.76	304.42	296.59	302.00	294.87	9,762

← NewerPage 21 of 22 · 1,272 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.