Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	92.910	93.660	92.620	93.210	91.464	2,945,100
2017-09-26	92.950	93.670	92.120	92.340	90.610	4,558,200
2017-09-25	94.870	94.890	92.110	92.470	90.738	5,821,100
2017-09-22	94.790	95.350	94.560	94.940	93.162	2,254,400
2017-09-21	94.820	95.100	94.170	94.860	93.083	2,896,100
2017-09-20	95.080	95.360	94.050	95.210	93.427	3,362,600
2017-09-19	95.970	96.210	95.160	95.350	93.564	3,521,000
2017-09-18	94.940	96.180	94.740	95.740	93.947	5,990,700
2017-09-15	95.510	95.620	94.170	94.630	92.857	6,081,700
2017-09-14	95.380	95.740	94.510	95.300	93.515	5,054,600
2017-09-13	96.890	96.900	95.360	95.610	93.819	5,610,300
2017-09-12	97.590	97.620	96.150	96.850	95.036	4,743,200
2017-09-11	96.950	98.220	96.950	97.710	95.880	4,471,500
2017-09-08	96.620	97.190	96.380	96.430	94.624	3,316,400
2017-09-07	96.090	97.520	95.880	96.730	94.918	4,917,300
2017-09-06	96.160	96.320	95.250	95.820	94.025	4,105,200
2017-09-05	95.360	96.490	95.130	96.180	94.378	4,069,500
2017-09-01	95.750	96.170	95.190	96.010	94.212	3,679,600
2017-08-31	94.940	95.660	94.350	95.490	93.701	5,098,200
2017-08-30	93.830	95.180	93.590	94.860	93.083	3,808,100
2017-08-29	92.750	94.120	92.500	93.830	92.072	3,242,800
2017-08-28	94.080	94.190	92.850	93.660	91.906	5,536,100
2017-08-25	94.150	95.230	93.870	94.100	92.337	5,311,000
2017-08-24	93.700	94.310	93.350	94.150	92.386	5,494,400
2017-08-23	92.140	94.630	91.300	93.070	91.327	12,034,900
2017-08-22	92.430	93.440	92.050	92.950	91.209	11,254,400
2017-08-21	90.950	91.800	90.570	91.760	90.041	3,512,500
2017-08-18	90.820	91.350	90.280	90.760	89.060	3,046,800
2017-08-17	92.000	92.490	90.750	90.880	89.178	3,630,500
2017-08-16	91.050	92.400	90.820	92.240	90.512	4,273,700
2017-08-15	90.350	91.110	90.090	90.700	89.001	2,531,700
2017-08-14	89.290	90.650	89.100	90.250	88.559	4,906,900
2017-08-11	87.550	88.660	87.260	88.290	86.636	2,881,500
2017-08-10	89.670	89.920	87.550	87.630	85.989	3,961,500
2017-08-09	89.640	90.470	89.620	90.120	88.432	3,055,400
2017-08-08	90.180	90.890	89.540	90.260	88.569	2,366,700
2017-08-07	90.550	90.700	90.120	90.500	88.805	1,903,300
2017-08-04	90.610	90.870	90.250	90.450	88.756	1,987,600
2017-08-03	90.000	90.430	89.420	90.350	88.658	2,351,400
2017-08-02	91.350	91.350	88.990	89.890	88.206	3,636,900
2017-08-01	91.370	91.780	90.890	91.220	89.511	3,157,500
2017-07-31	90.810	91.050	89.870	90.800	89.099	3,002,900
2017-07-28	90.000	91.120	89.700	90.620	88.923	2,108,800
2017-07-27	91.250	92.130	89.090	90.510	88.815	3,572,100
2017-07-26	90.630	91.200	90.150	91.070	89.364	3,638,100
2017-07-25	89.730	90.820	89.240	90.630	88.932	3,346,000
2017-07-24	89.650	89.810	88.960	89.670	87.990	2,393,500
2017-07-21	90.340	90.630	89.540	89.690	88.010	2,928,700
2017-07-20	89.710	90.630	89.420	90.540	88.844	3,481,000
2017-07-19	89.350	90.130	88.800	89.560	87.882	4,463,000
2017-07-18	89.000	89.400	88.620	89.270	87.598	3,813,100
2017-07-17	89.980	90.260	89.270	89.290	87.617	2,485,700
2017-07-14	89.790	90.170	89.540	90.000	88.314	1,978,000
2017-07-13	90.560	90.770	89.500	89.570	87.892	3,211,100
2017-07-12	89.220	90.410	88.850	90.400	88.707	4,273,500
2017-07-11	88.260	88.650	87.670	88.350	86.695	2,414,700
2017-07-10	87.860	88.640	87.470	88.500	86.842	2,332,100
2017-07-07	87.200	88.450	87.190	87.920	86.273	2,454,300
2017-07-06	86.620	87.470	86.340	86.850	85.223	3,275,000
2017-07-05	86.280	87.510	86.100	87.500	85.861	4,719,800

← NewerPage 39 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.