Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	87.010	87.100	85.120	86.100	84.487	2,741,300
2017-06-30	86.800	87.250	86.300	86.600	84.978	3,943,500
2017-06-29	87.650	87.670	85.830	86.800	85.174	5,215,600
2017-06-28	88.280	88.470	86.690	88.090	86.440	4,257,800
2017-06-27	88.000	89.280	87.110	87.680	86.038	5,370,800
2017-06-26	88.800	89.800	87.700	88.110	86.460	4,866,500
2017-06-23	88.290	88.860	87.510	88.620	86.960	4,890,900
2017-06-22	87.870	89.000	87.240	88.470	86.813	4,413,000
2017-06-21	87.500	87.800	86.430	87.560	85.920	3,794,700
2017-06-20	87.630	87.790	86.790	86.920	85.292	3,095,500
2017-06-19	86.690	87.710	86.620	87.540	85.900	4,835,500
2017-06-16	86.080	86.980	85.860	86.000	84.389	8,005,000
2017-06-15	85.990	86.380	84.900	86.270	84.654	6,661,600
2017-06-14	87.690	88.090	86.060	87.170	85.537	3,554,800
2017-06-13	87.830	88.310	86.800	87.270	85.635	5,308,000
2017-06-12	86.120	86.840	83.550	86.180	84.566	9,281,600
2017-06-09	91.090	91.220	85.230	87.270	85.635	11,672,200
2017-06-08	91.390	91.620	90.590	91.250	89.541	3,804,900
2017-06-07	91.450	91.990	90.620	91.390	89.678	3,484,000
2017-06-06	91.000	91.950	90.800	91.100	89.394	4,296,700
2017-06-05	91.000	91.880	90.750	91.380	89.668	5,537,300
2017-06-02	90.240	91.090	89.830	90.860	89.158	4,969,200
2017-06-01	90.000	90.640	89.320	90.050	88.363	4,890,600
2017-05-31	90.690	90.970	89.480	89.640	87.961	6,030,100
2017-05-30	90.500	91.070	90.470	90.860	89.158	4,626,500
2017-05-26	90.930	91.100	90.460	90.830	89.129	5,284,500
2017-05-25	89.970	91.810	89.910	91.270	89.560	7,407,100
2017-05-24	88.430	89.720	88.330	89.600	87.922	4,577,200
2017-05-23	88.730	89.250	88.160	88.490	86.832	4,344,600
2017-05-22	87.540	89.050	86.870	88.940	87.274	6,058,400
2017-05-19	90.950	91.000	86.440	87.400	85.763	15,733,500
2017-05-18	87.880	88.400	87.170	87.750	86.106	10,180,000
2017-05-17	89.750	89.750	87.570	87.840	86.195	5,619,200
2017-05-16	90.010	90.280	89.410	89.750	88.069	6,422,300
2017-05-15	89.270	89.940	89.050	89.800	88.118	4,053,900
2017-05-12	87.970	89.280	87.570	89.040	87.372	5,586,600
2017-05-11	87.380	87.950	86.570	87.710	86.067	2,731,600
2017-05-10	87.380	87.620	86.900	87.310	85.675	2,920,700
2017-05-09	87.030	87.620	86.900	87.130	85.498	2,887,000
2017-05-08	86.930	87.170	86.620	86.860	85.233	2,168,400
2017-05-05	86.440	86.980	86.220	86.970	85.341	2,595,800
2017-05-04	86.750	87.130	86.290	86.520	84.899	2,140,100
2017-05-03	86.970	87.060	86.190	86.550	84.929	2,786,700
2017-05-02	86.790	87.200	86.110	87.090	85.459	3,503,200
2017-05-01	86.250	86.880	86.250	86.660	85.037	3,290,000
2017-04-28	85.780	86.220	85.280	86.120	84.507	2,919,200
2017-04-27	85.380	86.320	85.290	85.850	84.242	2,944,500
2017-04-26	84.750	85.120	84.390	84.950	83.359	2,165,000
2017-04-25	84.570	85.130	84.350	84.750	83.162	3,016,500
2017-04-24	84.510	84.650	83.750	84.170	82.593	3,193,800
2017-04-21	84.010	84.400	83.650	83.790	82.220	2,946,100
2017-04-20	83.950	84.360	83.460	84.050	82.476	4,012,300
2017-04-19	84.080	84.210	83.350	83.500	81.936	2,840,600
2017-04-18	84.000	84.400	83.530	83.710	82.142	2,498,200
2017-04-17	83.250	84.230	83.000	84.200	82.623	2,960,800
2017-04-13	83.200	84.060	83.130	83.130	81.573	2,594,700
2017-04-12	83.830	84.080	83.200	83.370	81.808	3,098,400
2017-04-11	84.070	84.270	83.300	83.860	82.289	2,536,200
2017-04-10	84.130	84.610	83.860	84.240	82.662	3,401,300
2017-04-07	84.700	84.850	83.820	84.380	82.799	4,876,400

← NewerPage 40 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.