Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	85.420	85.450	84.370	85.000	83.408	5,014,400
2017-04-05	83.190	86.420	83.010	85.340	83.741	13,289,300
2017-04-04	82.740	83.130	82.530	82.970	81.416	4,441,500
2017-04-03	82.610	82.980	81.550	82.310	80.768	4,224,200
2017-03-31	82.270	82.930	82.190	82.490	80.945	3,174,000
2017-03-30	82.250	82.590	82.020	82.560	81.013	3,483,000
2017-03-29	82.040	82.440	81.660	82.380	80.837	2,874,000
2017-03-28	81.440	82.350	81.300	82.140	80.601	3,216,000
2017-03-27	81.000	81.790	80.500	81.610	80.081	3,403,000
2017-03-24	81.880	82.250	81.290	81.610	80.081	3,701,800
2017-03-23	82.000	82.400	81.460	81.520	79.993	3,056,700
2017-03-22	81.690	81.970	81.140	81.880	80.346	3,057,000
2017-03-21	83.000	83.180	81.370	81.550	80.022	4,206,200
2017-03-20	83.030	83.630	82.810	82.900	81.347	3,428,700
2017-03-17	83.940	83.980	83.020	83.030	81.475	7,828,200
2017-03-16	83.950	84.000	83.270	83.520	81.956	3,762,100
2017-03-15	83.560	83.770	83.000	83.480	81.916	3,074,100
2017-03-14	83.420	83.620	82.730	83.510	81.946	2,933,500
2017-03-13	83.470	83.740	83.080	83.610	82.044	3,463,700
2017-03-10	83.560	83.950	83.240	83.510	81.946	3,930,000
2017-03-09	83.190	83.580	82.810	83.280	81.720	3,646,900
2017-03-08	82.960	83.840	82.940	83.480	81.916	3,732,400
2017-03-07	83.360	84.390	82.810	82.970	81.416	5,431,800
2017-03-06	81.760	82.720	81.620	82.500	80.955	5,328,500
2017-03-03	82.000	82.590	81.650	82.220	80.680	6,217,200
2017-03-02	83.560	83.700	82.350	82.670	81.121	5,884,800
2017-03-01	82.870	84.400	82.110	83.810	82.240	14,319,200
2017-02-28	81.500	81.830	80.690	81.350	79.826	10,533,000
2017-02-27	81.630	81.920	80.900	81.540	80.013	3,289,300
2017-02-24	81.410	81.820	80.970	81.780	80.248	4,434,200
2017-02-23	82.330	83.130	81.830	82.070	80.533	5,595,200
2017-02-22	82.000	82.390	81.710	82.080	80.542	2,741,400
2017-02-21	81.680	82.420	81.290	82.180	80.641	4,325,000
2017-02-17	80.570	81.470	80.250	81.470	79.944	3,674,100
2017-02-16	81.520	81.720	80.500	80.820	79.306	5,234,700
2017-02-15	81.230	82.830	80.890	81.670	80.140	5,271,900
2017-02-14	80.950	81.300	80.560	80.920	79.404	4,809,500
2017-02-13	81.180	81.300	80.460	80.910	79.394	4,327,500
2017-02-10	81.410	82.000	80.540	80.640	79.129	3,061,900
2017-02-09	80.700	81.980	80.490	81.030	79.512	5,147,500
2017-02-08	80.000	80.830	79.630	80.700	79.188	2,568,000
2017-02-07	80.280	80.530	79.540	80.210	78.708	3,628,200
2017-02-06	80.020	80.120	79.350	79.750	78.256	2,664,200
2017-02-03	80.390	80.710	79.810	80.210	78.708	4,975,400
2017-02-02	78.330	80.260	77.890	80.130	78.629	7,676,100
2017-02-01	78.910	79.300	77.450	78.580	77.108	6,199,700
2017-01-31	78.450	80.000	78.170	79.100	77.618	7,835,200
2017-01-30	77.800	78.780	77.100	78.710	77.236	4,964,000
2017-01-27	78.190	78.570	77.920	78.210	76.745	2,219,300
2017-01-26	79.000	79.080	77.280	77.950	76.490	4,121,000
2017-01-25	77.530	78.590	77.250	78.470	77.000	5,690,400
2017-01-24	76.320	77.460	75.950	77.110	75.666	3,730,300
2017-01-23	75.700	76.960	75.700	76.160	74.733	3,770,900
2017-01-20	75.760	76.120	75.430	76.030	74.606	4,593,600
2017-01-19	75.720	76.170	75.340	75.570	74.154	3,274,300
2017-01-18	75.590	76.220	75.080	75.780	74.360	3,969,500
2017-01-17	75.300	75.300	74.370	75.020	73.615	3,152,500
2017-01-13	74.840	75.780	74.700	75.640	74.223	3,690,000
2017-01-12	75.170	75.750	74.000	75.210	73.801	4,681,700
2017-01-11	74.270	76.080	74.060	75.770	74.351	7,591,300

← NewerPage 41 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.