Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-31	152.66	154.48	151.26	151.41	148.57	5,326,900
2019-05-30	154.32	155.87	153.90	155.66	152.74	4,418,100
2019-05-29	153.76	154.06	151.20	152.89	150.03	4,359,500
2019-05-28	155.35	157.81	154.39	155.19	152.28	4,934,100
2019-05-24	154.89	156.93	154.16	154.51	151.62	3,151,700
2019-05-23	156.03	156.34	152.15	153.71	150.83	4,508,200
2019-05-22	155.87	158.19	155.84	157.64	154.69	3,170,100
2019-05-21	157.36	157.84	155.18	155.78	152.86	3,803,100
2019-05-20	152.47	156.09	151.70	155.98	153.06	5,437,600
2019-05-17	156.18	157.16	153.17	154.57	151.67	5,314,000
2019-05-16	156.76	159.45	155.90	158.48	155.51	5,048,100
2019-05-15	153.82	156.38	151.70	155.06	152.16	7,783,800
2019-05-14	155.05	158.59	152.92	158.07	155.11	4,954,000
2019-05-13	154.92	156.90	152.78	153.15	150.28	5,694,600
2019-05-10	156.28	160.61	154.38	159.94	156.94	4,462,200
2019-05-09	154.65	157.10	152.39	156.31	153.38	5,809,300
2019-05-08	157.11	157.93	155.04	156.86	153.92	4,061,300
2019-05-07	161.33	161.67	154.75	156.90	153.96	6,541,900
2019-05-06	158.62	162.84	157.86	162.50	159.46	2,520,600
2019-05-03	162.58	163.50	160.86	163.34	160.28	3,131,000
2019-05-02	161.69	162.70	159.63	161.83	158.80	3,181,100
2019-05-01	166.01	166.22	162.14	162.15	159.11	2,707,700
2019-04-30	165.19	166.44	163.62	165.35	162.25	3,581,800
2019-04-29	166.71	167.56	165.33	165.36	162.26	4,509,700
2019-04-26	162.42	166.06	161.28	165.96	162.85	3,342,900
2019-04-25	162.00	163.89	161.00	163.09	160.03	5,498,400
2019-04-24	161.88	162.49	159.40	159.56	156.57	3,384,900
2019-04-23	159.76	161.40	158.41	161.23	158.21	3,418,400
2019-04-22	155.45	159.14	155.28	158.76	155.79	2,943,300
2019-04-18	154.90	156.21	153.17	155.99	153.07	4,391,500
2019-04-17	159.05	159.05	155.07	155.34	152.43	4,765,500
2019-04-16	160.04	160.26	157.75	158.69	155.72	3,004,800
2019-04-15	161.00	162.03	159.49	160.09	157.09	2,608,400
2019-04-12	162.00	162.50	159.50	160.71	157.70	2,844,200
2019-04-11	160.16	160.83	159.02	160.73	157.72	2,578,400
2019-04-10	158.20	160.38	157.65	160.24	157.24	3,414,700
2019-04-09	157.04	158.35	156.65	156.97	154.03	5,642,900
2019-04-08	158.40	158.79	156.45	158.47	155.50	2,848,400
2019-04-05	159.63	160.24	158.02	158.56	155.59	4,315,300
2019-04-04	162.71	162.80	155.83	158.52	155.55	6,295,200
2019-04-03	161.78	163.14	160.65	162.62	159.57	3,819,100
2019-04-02	160.86	160.99	158.91	160.51	157.50	3,158,400
2019-04-01	160.10	161.68	158.51	161.18	158.16	4,601,100
2019-03-29	156.87	158.50	155.43	158.37	155.40	4,913,100
2019-03-28	155.69	156.48	153.51	155.18	152.27	4,424,800
2019-03-27	159.00	159.30	152.37	155.12	152.21	8,218,700
2019-03-26	161.43	162.07	157.39	159.40	156.41	6,910,300
2019-03-25	160.23	161.60	159.22	160.88	157.87	3,795,400
2019-03-22	165.96	166.49	161.35	161.50	158.47	5,614,300
2019-03-21	163.17	166.99	162.75	166.95	163.82	4,277,800
2019-03-20	163.84	164.95	161.51	163.51	160.45	4,391,000
2019-03-19	162.52	164.62	161.60	163.93	160.86	4,379,000
2019-03-18	161.40	163.33	160.88	161.95	158.92	3,575,500
2019-03-15	160.64	162.18	159.19	161.51	158.48	6,743,700
2019-03-14	160.95	161.59	159.74	160.67	157.66	3,247,200
2019-03-13	158.85	162.00	158.61	159.81	156.82	5,230,600
2019-03-12	158.00	159.37	157.16	158.28	155.32	4,082,100
2019-03-11	155.90	157.77	153.43	157.65	154.70	5,699,500
2019-03-08	152.02	155.41	150.25	155.06	152.16	4,800,700
2019-03-07	156.09	157.59	154.81	155.60	152.69	6,916,500

← NewerPage 32 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2013-04-18	4:1

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.