Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	74.120	74.300	73.440	73.980	72.594	3,994,800
2017-01-09	74.050	74.440	73.510	73.960	72.575	3,933,100
2017-01-06	72.890	74.130	72.550	73.800	72.418	4,466,100
2017-01-05	72.810	73.660	72.530	72.790	71.427	4,695,600
2017-01-04	71.080	73.070	70.760	72.800	71.436	9,289,500
2017-01-03	69.290	70.860	69.000	70.540	69.219	8,112,200
2016-12-30	69.360	69.380	68.230	68.460	67.178	4,523,300
2016-12-29	68.850	69.820	68.770	69.150	67.855	3,229,100
2016-12-28	69.850	70.060	68.850	69.090	67.796	4,313,700
2016-12-27	69.840	70.430	69.640	69.850	68.542	2,939,700
2016-12-23	69.690	70.010	69.310	69.870	68.561	2,274,000
2016-12-22	69.780	70.060	69.220	69.900	68.591	3,468,600
2016-12-21	69.960	70.350	69.310	70.110	68.797	3,515,800
2016-12-20	69.960	70.060	69.130	69.860	68.551	5,262,100
2016-12-19	70.000	70.070	69.130	69.510	68.208	4,526,000
2016-12-16	70.480	70.640	69.620	69.860	68.551	7,224,800
2016-12-15	71.200	71.950	70.150	70.230	68.914	4,740,200
2016-12-14	71.710	71.870	71.130	71.330	69.994	5,071,600
2016-12-13	70.440	72.130	70.350	71.610	70.269	5,895,400
2016-12-12	70.820	70.850	69.580	70.380	69.062	6,100,900
2016-12-09	72.000	72.220	70.610	71.170	69.837	5,126,800
2016-12-08	71.440	72.270	71.000	71.860	70.514	5,426,600
2016-12-07	70.730	72.000	70.270	71.780	70.435	4,919,700
2016-12-06	70.790	71.350	69.990	70.620	69.297	4,234,100
2016-12-05	69.090	71.470	69.030	70.800	69.474	10,209,600
2016-12-02	66.590	69.460	66.430	68.410	67.129	15,967,600
2016-12-01	72.140	72.220	68.210	68.460	67.178	10,907,300
2016-11-30	73.210	73.300	72.000	72.000	70.651	6,261,900
2016-11-29	72.760	73.320	72.410	72.930	71.564	7,435,000
2016-11-28	73.550	73.930	72.790	72.930	71.564	6,436,900
2016-11-25	73.960	74.170	73.500	73.730	72.349	2,346,100
2016-11-23	75.090	75.200	73.540	73.950	72.565	8,233,800
2016-11-22	75.740	76.660	75.100	75.570	74.154	7,873,800
2016-11-21	78.060	78.310	75.800	76.150	74.724	8,549,800
2016-11-18	79.570	80.370	77.260	77.770	76.313	19,903,000
2016-11-17	73.710	75.410	73.320	75.190	73.782	12,539,100
2016-11-16	74.210	74.610	73.140	73.310	71.937	10,638,700
2016-11-15	74.490	74.730	73.310	74.020	72.633	6,216,400
2016-11-14	74.910	75.040	72.540	72.760	71.397	7,241,700
2016-11-11	73.800	75.070	73.800	74.590	73.193	8,881,800
2016-11-10	76.220	76.730	72.270	73.630	72.251	10,200,200
2016-11-09	75.230	76.550	74.910	75.900	74.478	6,880,900
2016-11-08	76.360	77.040	76.000	76.550	75.116	4,031,100
2016-11-07	75.640	77.000	75.410	76.300	74.871	5,977,500
2016-11-04	74.140	75.180	73.860	74.370	72.977	4,280,800
2016-11-03	75.040	75.400	73.730	74.140	72.751	3,883,200
2016-11-02	75.150	75.650	74.920	75.000	73.595	4,084,800
2016-11-01	75.990	77.090	75.240	75.450	74.037	7,141,700
2016-10-31	75.320	76.000	74.870	75.160	73.752	4,113,500
2016-10-28	74.990	75.500	74.820	75.130	73.723	4,827,800
2016-10-27	75.490	76.160	74.620	74.740	73.340	4,019,400
2016-10-26	74.650	76.160	74.330	74.950	73.546	5,748,200
2016-10-25	75.060	75.260	74.570	75.060	73.654	4,447,200
2016-10-24	74.430	75.340	74.280	75.060	73.654	6,329,300
2016-10-21	72.340	74.270	72.230	74.000	72.614	6,789,700
2016-10-20	72.970	72.970	72.250	72.590	71.230	5,054,500
2016-10-19	72.610	75.500	72.440	72.820	71.456	3,668,800
2016-10-18	74.000	74.170	72.600	72.770	71.407	5,248,400
2016-10-17	74.100	74.740	72.740	72.830	71.466	8,777,200
2016-10-14	70.980	76.160	69.620	74.270	72.879	25,005,600

← NewerPage 42 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.