Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	104.26	104.50	102.81	103.39	101.45	3,673,500
2017-12-19	104.59	105.17	103.48	104.26	102.31	3,942,100
2017-12-18	105.40	105.88	104.79	105.08	103.11	3,931,400
2017-12-15	104.76	105.65	103.31	105.48	103.50	7,261,100
2017-12-14	104.20	105.20	103.94	104.24	102.29	4,464,900
2017-12-13	103.82	104.60	103.71	103.94	101.99	4,067,500
2017-12-12	104.95	105.06	103.28	103.67	101.73	4,683,600
2017-12-11	104.39	104.72	103.37	104.54	102.58	3,357,200
2017-12-08	105.00	105.35	103.21	103.44	101.50	4,171,500
2017-12-07	103.65	104.14	102.64	104.07	102.12	3,900,100
2017-12-06	100.26	103.33	100.00	102.92	100.99	4,571,000
2017-12-05	99.550	101.66	98.680	100.69	98.804	5,323,800
2017-12-04	104.60	104.74	99.830	99.850	97.980	9,116,000
2017-12-01	103.86	104.83	102.83	103.83	101.89	4,797,600
2017-11-30	103.59	104.51	102.77	104.32	102.37	5,201,800
2017-11-29	105.75	105.88	102.79	103.53	101.59	6,851,000
2017-11-28	106.10	106.89	105.79	106.46	104.47	4,794,300
2017-11-27	106.79	107.28	105.86	106.58	104.58	5,144,200
2017-11-24	107.40	107.60	106.41	107.15	105.14	4,000,000
2017-11-22	106.85	107.49	106.05	106.83	104.83	9,009,600
2017-11-21	108.75	109.19	107.79	108.80	106.76	10,682,700
2017-11-20	108.70	109.00	107.01	107.37	105.36	5,578,500
2017-11-17	107.19	107.87	106.73	107.58	105.56	4,407,900
2017-11-16	106.23	107.36	106.18	107.03	105.03	3,708,500
2017-11-15	105.88	107.00	105.00	105.43	103.46	4,148,400
2017-11-14	105.64	106.38	105.06	106.23	104.24	4,366,800
2017-11-13	105.00	105.96	105.00	105.78	103.80	4,609,500
2017-11-10	103.41	105.38	102.83	105.24	103.27	4,675,700
2017-11-09	104.33	104.44	102.41	103.60	101.66	5,128,600
2017-11-08	102.95	105.25	102.90	105.03	103.06	6,674,500
2017-11-07	104.94	105.00	101.75	102.72	100.80	5,277,100
2017-11-06	102.92	103.14	101.58	102.42	100.50	7,046,800
2017-11-03	102.86	103.07	101.70	102.71	100.79	3,265,500
2017-11-02	102.05	103.37	101.76	102.60	100.68	3,212,600
2017-11-01	103.67	103.92	101.30	101.95	100.04	3,760,800
2017-10-31	101.13	102.45	100.84	102.34	100.42	5,111,800
2017-10-30	100.70	100.98	99.910	100.70	98.814	2,374,600
2017-10-27	100.72	101.98	100.18	100.70	98.814	4,030,400
2017-10-26	99.820	100.76	99.300	100.05	98.176	3,863,300
2017-10-25	98.400	99.630	98.310	99.590	97.724	4,687,200
2017-10-24	98.250	98.720	97.810	98.660	96.812	3,651,400
2017-10-23	99.070	99.440	98.300	98.440	96.596	4,024,900
2017-10-20	97.540	99.180	97.330	98.900	97.047	4,588,800
2017-10-19	96.400	97.230	96.110	97.190	95.369	2,534,100
2017-10-18	96.970	97.070	96.050	96.440	94.633	2,876,700
2017-10-17	96.960	97.000	95.930	96.720	94.908	2,528,300
2017-10-16	96.950	97.580	96.920	97.150	95.330	2,544,300
2017-10-13	97.150	97.630	96.690	96.940	95.124	2,496,000
2017-10-12	96.140	97.230	95.840	96.740	94.928	3,118,600
2017-10-11	95.390	96.010	94.830	96.010	94.212	2,640,800
2017-10-10	96.270	96.460	95.220	95.390	93.603	2,028,900
2017-10-09	96.330	96.760	95.980	96.270	94.467	2,031,300
2017-10-06	95.550	96.570	95.470	96.320	94.516	4,402,900
2017-10-05	95.500	95.880	94.680	95.730	93.937	3,956,300
2017-10-04	95.200	95.730	94.730	95.520	93.731	3,128,300
2017-10-03	94.170	95.450	93.950	95.360	93.574	4,996,800
2017-10-02	93.720	94.840	93.450	93.940	92.180	2,755,900
2017-09-29	92.770	93.470	92.620	93.420	91.670	4,629,700
2017-09-28	93.210	93.250	92.430	92.600	90.865	3,017,600
2017-09-27	92.910	93.660	92.620	93.210	91.464	2,945,100

← NewerPage 38 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.