Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	71.380	71.380	70.500	70.630	69.307	6,686,800
2016-10-12	72.260	72.670	71.840	72.230	70.877	6,301,800
2016-10-11	73.900	73.920	71.550	72.420	71.063	16,425,400
2016-10-10	73.580	75.730	73.580	75.100	73.693	22,522,700
2016-10-07	71.250	71.430	70.210	70.910	69.582	6,707,400
2016-10-06	71.140	72.000	70.510	71.260	69.925	18,527,100
2016-10-05	68.210	69.600	66.770	68.420	67.138	48,274,000
2016-10-04	70.590	72.950	70.220	72.630	71.270	11,238,200
2016-10-03	71.150	71.500	70.030	70.520	69.199	4,679,900
2016-09-30	71.300	71.790	71.250	71.330	69.994	5,817,000
2016-09-29	71.600	72.120	71.150	71.200	69.866	5,323,400
2016-09-28	70.390	71.730	70.150	71.620	70.278	7,467,300
2016-09-27	69.970	70.650	69.810	70.050	68.738	8,179,500
2016-09-26	70.500	71.210	69.880	70.190	68.875	11,726,700
2016-09-23	73.090	73.200	70.100	70.390	69.071	23,179,200
2016-09-22	75.000	75.220	74.310	74.590	73.193	5,155,700
2016-09-21	73.220	74.260	72.110	74.180	72.790	6,315,800
2016-09-20	73.540	73.790	72.660	72.910	71.544	4,833,500
2016-09-19	73.720	73.780	72.600	73.000	71.633	3,881,800
2016-09-16	73.760	73.980	73.230	73.290	71.917	7,317,400
2016-09-15	73.520	74.300	73.360	73.990	72.604	4,288,800
2016-09-14	73.060	74.510	73.000	73.820	72.437	5,828,700
2016-09-13	73.650	74.000	72.650	73.060	71.691	6,780,300
2016-09-12	73.780	74.710	73.500	74.360	72.967	5,197,800
2016-09-09	74.520	75.690	74.200	74.200	72.810	6,915,100
2016-09-08	75.000	75.020	74.370	74.880	73.477	5,122,200
2016-09-07	75.070	75.610	74.580	75.010	73.605	5,566,800
2016-09-06	74.930	75.620	74.550	75.420	74.007	5,146,000
2016-09-02	76.000	76.470	74.650	75.100	73.693	8,153,000
2016-09-01	75.450	76.550	74.060	75.910	74.488	27,418,500
2016-08-31	80.010	80.100	78.940	79.420	77.932	10,307,100
2016-08-30	80.000	80.220	79.350	79.830	78.335	3,352,700
2016-08-29	80.210	80.240	79.720	79.920	78.423	4,582,800
2016-08-26	80.390	80.700	79.460	80.030	78.531	4,271,500
2016-08-25	78.140	80.240	78.110	80.160	78.658	7,495,900
2016-08-24	78.000	78.690	77.580	77.820	76.362	3,661,700
2016-08-23	77.820	78.280	77.680	78.020	76.559	4,328,600
2016-08-22	77.480	77.650	76.960	77.250	75.803	4,059,000
2016-08-19	76.720	77.570	76.510	77.480	76.029	3,289,300
2016-08-18	76.370	77.160	76.170	76.910	75.469	6,200,200
2016-08-17	77.420	77.450	75.870	76.320	74.890	8,141,600
2016-08-16	79.000	79.000	77.920	77.960	76.500	4,797,700
2016-08-15	79.350	79.750	78.210	78.920	77.442	10,886,100
2016-08-12	81.310	81.790	80.590	81.630	80.101	3,275,100
2016-08-11	80.420	81.640	80.200	81.480	79.954	3,448,600
2016-08-10	81.300	81.460	79.940	80.240	78.737	3,376,200
2016-08-09	81.110	81.630	81.000	81.180	79.659	2,785,300
2016-08-08	81.380	81.520	81.040	81.170	79.650	2,682,600
2016-08-05	80.870	81.330	80.660	81.330	79.807	3,033,500
2016-08-04	80.540	81.120	80.320	80.560	79.051	2,467,400
2016-08-03	80.530	80.740	79.840	80.410	78.904	2,657,500
2016-08-02	80.810	80.850	79.600	80.500	78.992	4,267,700
2016-08-01	81.780	81.800	80.550	81.020	79.502	4,171,900
2016-07-29	82.250	82.410	80.880	81.800	80.268	2,996,300
2016-07-28	81.920	82.720	81.700	82.330	80.788	2,448,200
2016-07-27	81.920	82.120	81.050	81.500	79.973	3,570,100
2016-07-26	82.000	82.190	81.430	81.760	80.228	3,010,000
2016-07-25	82.580	82.680	81.920	82.190	80.650	2,633,100
2016-07-22	81.990	82.670	81.230	82.550	81.004	2,578,700
2016-07-21	82.450	83.090	81.430	81.700	80.170	3,195,800

← NewerPage 43 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.