Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	137.00	139.75	136.89	138.41	135.82	6,494,900
2018-06-13	136.37	137.49	135.60	136.50	133.94	5,809,300
2018-06-12	134.96	137.50	134.65	136.26	133.71	5,319,900
2018-06-11	133.88	134.67	133.26	133.98	131.47	3,443,100
2018-06-08	131.70	133.68	130.82	133.53	131.03	3,486,600
2018-06-07	135.55	135.75	130.73	132.91	130.42	6,564,100
2018-06-06	134.33	135.71	134.12	135.55	133.01	4,766,900
2018-06-05	133.14	134.63	132.97	134.12	131.61	5,123,200
2018-06-04	130.39	132.80	129.60	132.65	130.17	4,860,700
2018-06-01	129.88	130.87	128.35	130.52	128.08	6,132,800
2018-05-31	129.37	130.99	128.41	129.33	126.91	6,408,300
2018-05-30	132.30	132.55	127.84	129.30	126.88	14,170,900
2018-05-29	126.75	127.54	126.12	126.88	124.50	8,141,900
2018-05-25	128.73	129.25	127.62	127.96	125.56	4,031,800
2018-05-24	128.81	129.38	127.39	128.74	126.33	5,972,400
2018-05-23	124.88	128.09	124.58	128.09	125.69	4,303,900
2018-05-22	126.66	127.05	125.26	125.44	123.09	2,789,800
2018-05-21	128.00	128.35	126.00	126.37	124.00	2,887,200
2018-05-18	126.06	127.72	125.87	126.96	124.58	3,612,300
2018-05-17	129.19	129.46	125.55	126.05	123.69	5,557,000
2018-05-16	128.71	128.97	127.92	128.77	126.36	2,439,900
2018-05-15	126.93	128.59	126.09	128.13	125.73	2,933,100
2018-05-14	130.79	131.00	127.16	127.69	125.30	4,169,800
2018-05-11	130.00	130.85	128.89	130.63	128.18	3,233,200
2018-05-10	129.95	131.00	129.05	130.62	128.17	3,772,400
2018-05-09	128.88	129.74	127.33	129.73	127.30	4,605,300
2018-05-08	126.59	128.96	126.50	128.75	126.34	4,467,800
2018-05-07	125.79	127.69	125.46	126.97	124.59	4,342,000
2018-05-04	124.38	125.84	122.98	125.12	122.78	6,341,200
2018-05-03	122.62	125.00	121.67	124.41	122.08	4,435,600
2018-05-02	122.29	123.97	121.74	122.82	120.52	3,671,000
2018-05-01	120.88	123.32	120.42	123.11	120.80	3,873,900
2018-04-30	120.87	121.70	119.78	120.99	118.72	2,788,300
2018-04-27	121.63	121.64	119.55	120.22	117.97	3,801,200
2018-04-26	118.70	122.07	118.16	120.83	118.57	4,998,800
2018-04-25	117.77	118.23	115.04	117.32	115.12	5,080,500
2018-04-24	123.34	123.53	116.91	117.88	115.67	5,379,300
2018-04-23	123.19	124.57	121.24	121.89	119.61	3,932,700
2018-04-20	124.01	124.38	122.05	122.82	120.52	2,971,000
2018-04-19	124.04	124.52	123.18	124.06	121.74	3,657,000
2018-04-18	123.53	124.74	122.23	124.46	122.13	4,321,800
2018-04-17	120.40	123.86	120.01	123.35	121.04	5,524,600
2018-04-16	120.95	120.98	118.66	119.41	117.17	4,464,700
2018-04-13	121.94	121.94	118.50	119.01	116.78	4,933,100
2018-04-12	120.00	121.73	119.34	121.40	119.13	4,419,900
2018-04-11	119.33	120.71	118.87	119.16	116.93	3,059,400
2018-04-10	118.92	120.12	117.68	119.49	117.25	3,693,000
2018-04-09	117.14	119.23	117.14	117.19	114.99	4,104,200
2018-04-06	118.10	118.98	114.95	116.10	113.93	5,385,500
2018-04-05	120.40	121.04	118.67	119.04	116.81	5,052,400
2018-04-04	114.06	119.68	114.00	119.48	117.24	6,389,300
2018-04-03	116.76	117.45	114.60	116.49	114.31	5,193,300
2018-04-02	115.91	117.68	113.61	115.30	113.14	6,461,300
2018-03-29	113.91	117.26	112.52	116.30	114.12	7,794,700
2018-03-28	113.15	114.86	111.34	112.88	110.77	6,489,500
2018-03-27	120.09	120.16	112.72	113.81	111.68	8,304,700
2018-03-26	118.24	119.26	115.04	118.97	116.74	13,171,700
2018-03-23	118.01	118.08	114.31	114.43	112.29	10,902,100
2018-03-22	120.40	120.66	117.44	118.04	115.83	10,950,500
2018-03-21	121.56	124.02	120.20	121.70	119.42	14,824,000

← NewerPage 36 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.