Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	124.59	126.83	124.45	125.12	122.78	7,113,600
2018-03-19	125.03	125.76	123.47	124.98	122.64	6,830,400
2018-03-16	127.29	127.95	125.69	125.97	123.61	6,662,900
2018-03-15	128.00	128.46	126.67	127.22	124.84	4,603,500
2018-03-14	127.05	128.87	126.51	127.99	125.59	5,402,400
2018-03-13	127.89	128.11	125.73	126.73	124.36	4,641,800
2018-03-12	127.87	128.20	126.78	126.78	124.41	5,609,800
2018-03-09	127.19	127.50	126.25	127.41	125.02	5,637,800
2018-03-08	125.76	127.29	125.70	126.36	123.99	6,127,900
2018-03-07	123.38	125.77	123.18	125.33	122.98	6,750,400
2018-03-06	122.87	124.69	122.75	124.48	122.15	8,154,800
2018-03-05	120.00	122.94	119.66	122.50	120.21	10,121,300
2018-03-02	118.65	122.33	117.64	121.92	119.64	10,627,500
2018-03-01	120.91	122.47	118.05	119.43	117.19	15,555,500
2018-02-28	117.00	118.15	116.22	116.25	114.07	9,684,400
2018-02-27	117.30	117.61	115.76	116.47	114.29	5,908,200
2018-02-26	116.11	116.80	115.37	116.65	114.46	5,418,900
2018-02-23	113.63	114.96	112.74	114.96	112.81	4,173,500
2018-02-22	114.52	115.00	112.48	113.00	110.88	4,763,400
2018-02-21	114.77	115.67	114.17	114.48	112.34	4,976,500
2018-02-20	112.45	115.26	112.28	114.35	112.21	4,287,800
2018-02-16	112.84	114.15	112.67	112.86	110.75	4,667,300
2018-02-15	112.31	113.43	110.05	113.12	111.00	8,341,900
2018-02-14	106.73	109.22	106.73	109.02	106.98	7,428,000
2018-02-13	108.01	108.08	105.93	107.69	105.67	7,542,800
2018-02-12	107.70	109.48	106.26	108.55	106.52	4,624,100
2018-02-09	105.32	108.11	102.37	106.98	104.98	6,615,800
2018-02-08	110.10	110.18	104.00	104.03	102.08	6,803,800
2018-02-07	109.07	112.29	108.81	110.05	107.99	4,515,400
2018-02-06	105.01	109.62	103.69	109.57	107.52	6,857,900
2018-02-05	109.15	111.61	107.50	107.65	105.63	6,124,000
2018-02-02	112.03	112.35	110.71	110.78	108.70	4,403,800
2018-02-01	113.30	114.27	112.53	112.74	110.63	4,302,800
2018-01-31	113.06	114.52	112.64	113.91	111.78	4,181,800
2018-01-30	112.42	113.45	111.84	112.23	110.13	3,737,700
2018-01-29	113.70	114.41	112.85	113.30	111.18	3,181,500
2018-01-26	112.72	113.92	112.03	113.70	111.57	3,927,400
2018-01-25	113.28	113.47	111.90	111.96	109.86	4,715,100
2018-01-24	113.63	113.84	112.50	112.85	110.74	4,975,500
2018-01-23	113.18	113.76	112.68	113.24	111.12	2,816,800
2018-01-22	111.63	112.96	111.01	112.89	110.78	2,214,700
2018-01-19	112.21	112.40	111.61	111.93	109.83	3,120,900
2018-01-18	110.23	112.17	110.22	111.77	109.68	3,842,800
2018-01-17	109.75	110.38	109.23	110.04	107.98	4,254,700
2018-01-16	110.85	111.44	108.23	108.89	106.85	5,790,800
2018-01-12	109.23	110.71	108.91	110.24	108.17	5,749,500
2018-01-11	109.00	109.40	108.67	109.10	107.06	3,668,100
2018-01-10	108.68	109.49	108.23	108.80	106.76	3,113,300
2018-01-09	109.00	109.34	108.25	109.15	107.11	3,302,300
2018-01-08	108.00	109.14	107.57	108.86	106.82	2,933,600
2018-01-05	107.76	108.30	107.20	108.10	106.08	3,368,400
2018-01-04	106.00	107.66	105.77	106.68	104.68	4,540,200
2018-01-03	104.90	106.14	104.62	105.29	103.32	3,888,700
2018-01-02	102.88	104.70	102.27	104.41	102.45	4,669,200
2017-12-29	102.61	103.17	102.21	102.23	100.32	2,498,800
2017-12-28	102.64	102.90	102.36	102.79	100.86	2,719,400
2017-12-27	102.59	102.81	102.09	102.65	100.73	2,038,600
2017-12-26	102.16	102.60	101.32	102.54	100.62	2,524,600
2017-12-22	103.29	103.50	102.02	102.63	100.71	3,538,300
2017-12-21	103.73	104.04	103.33	103.62	101.68	2,486,800

← NewerPage 37 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.