Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	82.050	82.730	81.420	82.140	80.601	4,267,800
2016-07-19	81.700	81.790	81.150	81.370	79.846	2,164,300
2016-07-18	81.510	82.070	81.150	81.630	80.101	2,177,300
2016-07-15	81.860	81.910	81.040	81.400	79.875	2,253,800
2016-07-14	82.000	82.020	81.440	81.560	80.032	1,791,700
2016-07-13	82.370	82.480	81.280	81.330	79.807	2,474,600
2016-07-12	81.950	82.450	81.220	81.930	80.395	3,499,400
2016-07-11	81.060	81.830	81.050	81.660	80.130	2,928,600
2016-07-08	79.430	81.100	79.300	80.890	79.375	3,558,900
2016-07-07	78.500	79.100	78.390	78.760	77.285	3,085,900
2016-07-06	78.480	78.730	77.730	78.500	77.030	4,121,200
2016-07-05	79.100	79.240	78.260	78.670	77.196	4,163,400
2016-07-01	79.590	80.850	79.330	79.830	78.335	2,967,300
2016-06-30	79.350	79.960	79.090	79.410	77.922	4,644,300
2016-06-29	78.250	79.650	77.900	79.000	77.520	5,493,600
2016-06-28	77.550	77.910	76.600	77.550	76.097	4,781,100
2016-06-27	77.460	77.690	75.510	76.070	74.645	6,020,700
2016-06-24	79.410	80.510	78.330	78.460	76.990	6,815,700
2016-06-23	81.160	82.320	80.790	82.280	80.739	2,777,100
2016-06-22	81.560	81.810	80.470	80.620	79.110	4,222,600
2016-06-21	81.570	81.870	81.230	81.630	80.101	3,184,200
2016-06-20	81.480	82.290	81.130	81.220	79.699	3,448,300
2016-06-17	81.530	81.530	80.170	80.500	78.992	5,691,300
2016-06-16	81.190	81.840	80.210	81.640	80.111	3,045,000
2016-06-15	81.830	82.610	81.750	81.990	80.454	3,574,400
2016-06-14	81.120	81.720	80.770	81.090	79.571	3,540,300
2016-06-13	81.250	82.990	80.800	81.490	79.964	4,618,100
2016-06-10	82.000	82.590	81.550	81.830	80.297	2,322,100
2016-06-09	82.810	83.290	82.650	82.730	81.180	1,852,100
2016-06-08	83.130	83.560	82.940	83.350	81.789	2,344,600
2016-06-07	82.980	83.340	82.760	83.140	81.583	2,605,400
2016-06-06	82.860	83.400	82.500	82.830	81.278	2,585,500
2016-06-03	83.000	83.010	82.120	82.550	81.004	2,826,900
2016-06-02	83.210	83.370	82.450	83.240	81.681	3,684,300
2016-06-01	82.070	83.850	81.910	83.450	81.887	4,172,400
2016-05-31	83.560	84.060	83.160	83.710	82.142	4,484,500
2016-05-27	83.120	83.800	83.010	83.770	82.201	3,139,700
2016-05-26	83.820	84.480	83.250	83.350	81.789	4,757,200
2016-05-25	83.000	83.950	82.340	83.570	82.005	4,932,700
2016-05-24	81.970	83.410	81.830	82.750	81.200	5,805,600
2016-05-23	80.790	82.100	80.710	81.730	80.199	4,875,800
2016-05-20	81.600	81.820	80.720	81.020	79.502	5,097,900
2016-05-19	82.260	82.480	80.150	81.090	79.571	13,765,000
2016-05-18	76.770	78.490	76.640	77.870	76.411	8,010,200
2016-05-17	77.460	77.550	76.570	76.770	75.332	4,587,700
2016-05-16	76.670	77.690	76.000	77.310	75.862	4,141,800
2016-05-13	76.000	77.340	75.950	76.370	74.939	3,583,200
2016-05-12	76.450	76.790	75.190	75.890	74.468	2,730,400
2016-05-11	75.990	76.920	75.780	75.790	74.370	2,517,500
2016-05-10	75.130	75.980	74.950	75.920	74.498	2,706,300
2016-05-09	74.250	75.320	74.200	74.620	73.222	2,136,600
2016-05-06	73.500	74.320	73.170	74.250	72.859	3,080,100
2016-05-05	74.110	74.590	73.640	73.810	72.427	2,088,600
2016-05-04	74.310	74.630	73.540	73.990	72.604	2,839,900
2016-05-03	76.400	76.680	74.380	74.900	73.497	3,273,100
2016-05-02	76.300	77.430	75.710	77.250	75.803	3,287,400
2016-04-29	75.010	76.060	74.480	75.800	74.380	3,228,000
2016-04-28	75.380	76.640	74.960	75.380	73.968	3,824,800
2016-04-27	75.670	76.200	74.800	75.690	74.272	3,359,300
2016-04-26	76.800	76.800	75.800	76.210	74.782	1,953,700

← NewerPage 44 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.