Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	150.00	151.58	148.00	151.32	148.49	3,872,300
2018-09-07	147.84	151.41	147.50	150.43	147.61	3,866,800
2018-09-06	148.75	149.16	147.08	148.83	146.04	4,190,300
2018-09-05	152.39	152.78	147.08	148.65	145.87	7,287,400
2018-09-04	152.11	153.34	151.51	153.21	150.34	5,310,900
2018-08-31	152.14	153.87	151.90	152.68	149.82	6,210,500
2018-08-30	151.12	153.74	149.50	152.14	149.29	14,441,000
2018-08-29	153.33	154.97	153.05	154.80	151.90	9,018,600
2018-08-28	152.03	153.40	151.56	152.99	150.12	5,266,900
2018-08-27	154.71	154.88	150.20	151.68	148.84	5,814,800
2018-08-24	148.50	152.38	148.50	152.30	149.45	4,882,000
2018-08-23	146.83	148.34	146.07	147.83	145.06	6,196,300
2018-08-22	145.59	147.20	145.05	146.46	143.72	4,245,300
2018-08-21	146.41	148.79	145.36	145.53	142.80	4,063,700
2018-08-20	145.21	146.06	144.32	145.71	142.98	2,882,200
2018-08-17	145.50	146.01	143.95	145.02	142.30	2,865,600
2018-08-16	146.51	146.91	145.22	145.73	143.00	3,704,000
2018-08-15	146.08	147.88	143.60	145.04	142.32	4,476,900
2018-08-14	146.18	146.77	144.57	146.57	143.82	3,474,700
2018-08-13	145.63	147.18	144.22	144.45	141.74	2,880,400
2018-08-10	144.93	147.00	144.35	145.51	142.78	2,748,500
2018-08-09	145.30	146.85	145.09	145.82	143.09	3,572,600
2018-08-08	144.46	145.64	143.16	145.17	142.45	3,026,700
2018-08-07	143.53	144.61	142.73	144.44	141.73	3,928,300
2018-08-06	140.89	142.85	140.65	142.71	140.04	3,247,300
2018-08-03	141.53	141.74	138.42	141.04	138.40	3,463,500
2018-08-02	137.05	141.30	136.75	141.14	138.50	3,779,200
2018-08-01	138.00	140.90	137.51	137.68	135.10	5,098,100
2018-07-31	138.68	139.79	135.39	137.15	134.58	7,442,900
2018-07-30	143.54	143.73	135.52	138.03	135.44	9,522,000
2018-07-27	148.25	148.28	142.38	143.91	141.21	5,924,400
2018-07-26	147.98	148.75	145.68	147.57	144.81	3,414,300
2018-07-25	146.13	149.35	146.00	148.87	146.08	4,056,900
2018-07-24	148.55	148.85	145.18	146.00	143.27	4,052,300
2018-07-23	146.87	147.64	144.80	147.56	144.80	2,538,100
2018-07-20	147.44	147.92	146.69	146.87	144.12	2,462,200
2018-07-19	147.00	148.00	146.61	147.16	144.40	3,590,600
2018-07-18	147.02	148.19	145.76	147.84	145.07	2,908,100
2018-07-17	145.41	147.44	143.08	147.02	144.27	5,133,900
2018-07-16	147.84	148.69	146.82	146.96	144.21	3,592,100
2018-07-13	147.75	148.00	145.41	147.61	144.84	3,941,800
2018-07-12	145.80	148.70	145.80	148.16	145.38	4,681,000
2018-07-11	141.21	145.64	141.02	145.25	142.53	6,168,000
2018-07-10	142.30	143.51	141.51	142.45	139.78	3,643,700
2018-07-09	142.65	142.87	139.88	141.76	139.10	5,183,100
2018-07-06	140.19	141.73	139.01	141.40	138.75	5,045,800
2018-07-05	139.26	139.89	138.22	139.77	137.15	5,576,700
2018-07-03	140.60	140.75	137.71	137.84	135.26	3,164,700
2018-07-02	136.15	140.47	135.30	140.43	137.80	6,399,200
2018-06-29	136.28	137.71	135.90	136.40	133.84	5,229,500
2018-06-28	133.99	135.89	133.19	135.12	132.59	6,333,700
2018-06-27	136.68	137.42	133.10	133.22	130.72	6,851,600
2018-06-26	134.76	137.17	133.82	135.48	132.94	7,043,100
2018-06-25	134.24	134.89	131.67	133.19	130.70	6,969,800
2018-06-22	137.26	137.30	133.95	135.01	132.48	7,466,000
2018-06-21	139.07	140.06	137.12	137.88	135.30	3,912,800
2018-06-20	140.00	142.12	138.82	138.94	136.34	5,341,400
2018-06-19	138.08	139.71	137.23	139.52	136.91	4,833,700
2018-06-18	137.01	140.19	136.91	139.80	137.18	4,202,400
2018-06-15	138.07	138.95	136.80	138.41	135.82	7,711,100

← NewerPage 35 of 79 · 4,732 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.