Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	76.180	76.830	75.880	76.510	75.077	2,456,200
2016-04-22	76.230	76.870	75.350	76.480	75.047	3,184,500
2016-04-21	76.660	77.820	76.500	77.150	75.705	3,542,500
2016-04-20	76.200	76.640	75.790	76.140	74.714	2,001,600
2016-04-19	77.590	77.590	75.530	76.190	74.763	2,365,200
2016-04-18	76.240	77.290	75.860	77.270	75.823	1,916,100
2016-04-15	76.250	76.540	75.880	76.310	74.881	2,132,900
2016-04-14	76.000	76.590	75.660	76.150	74.724	2,696,200
2016-04-13	74.770	76.190	74.450	75.950	74.527	3,099,900
2016-04-12	74.530	74.540	73.440	74.270	72.879	2,259,700
2016-04-11	75.470	75.500	74.130	74.160	72.771	2,151,800
2016-04-08	75.720	75.940	74.300	74.850	73.448	2,375,700
2016-04-07	74.910	75.460	74.680	75.320	73.909	3,843,700
2016-04-06	74.760	75.680	74.470	75.580	74.164	2,033,300
2016-04-05	74.880	75.510	74.360	74.580	73.183	2,365,400
2016-04-04	75.850	76.440	75.410	75.690	74.272	2,978,100
2016-04-01	73.380	75.950	73.110	75.730	74.311	4,550,600
2016-03-31	74.060	74.390	73.380	73.830	72.447	4,226,900
2016-03-30	73.000	74.660	72.960	74.300	72.908	5,181,100
2016-03-29	71.540	72.690	70.710	72.300	70.946	4,606,100
2016-03-28	72.390	72.680	71.410	71.950	70.602	2,688,100
2016-03-24	71.540	72.450	71.060	72.440	71.083	2,698,800
2016-03-23	71.690	72.580	71.490	71.780	70.435	2,945,900
2016-03-22	72.160	73.280	71.700	72.850	71.485	3,348,100
2016-03-21	72.500	72.670	71.690	72.250	70.897	2,852,100
2016-03-18	73.100	73.540	72.190	72.650	71.289	5,995,900
2016-03-17	72.530	73.180	71.600	72.720	71.358	3,379,700
2016-03-16	71.270	72.920	71.110	72.730	71.368	2,985,800
2016-03-15	71.780	72.350	71.090	71.700	70.357	3,205,300
2016-03-14	71.310	72.490	71.170	72.220	70.867	3,864,100
2016-03-11	71.160	71.900	70.870	71.630	70.288	3,426,800
2016-03-10	71.440	72.320	69.790	70.700	69.376	4,977,700
2016-03-09	70.090	71.120	69.920	71.040	69.709	4,255,600
2016-03-08	69.790	70.900	69.170	69.820	68.512	4,083,700
2016-03-07	70.500	70.860	69.000	70.490	69.170	4,624,900
2016-03-04	71.180	72.180	70.630	71.060	69.729	4,353,000
2016-03-03	70.050	70.940	69.520	70.800	69.474	3,241,800
2016-03-02	69.680	70.550	69.520	70.430	69.111	4,927,600
2016-03-01	68.120	70.060	67.500	70.020	68.708	5,146,600
2016-02-29	69.130	69.160	67.650	67.750	66.481	7,688,100
2016-02-26	69.680	70.010	68.280	69.720	68.414	8,364,200
2016-02-25	70.500	70.840	67.140	69.420	68.120	18,246,100
2016-02-24	62.000	62.980	60.330	62.520	61.349	11,909,400
2016-02-23	63.720	63.780	62.440	62.900	61.722	5,280,400
2016-02-22	62.140	64.340	62.140	63.980	62.782	7,453,300
2016-02-19	61.750	62.360	60.660	62.140	60.976	4,905,600
2016-02-18	63.480	64.180	61.580	61.700	60.544	6,724,000
2016-02-17	60.380	64.420	59.890	63.490	62.301	9,836,700
2016-02-16	60.680	60.980	58.460	59.720	58.601	5,726,200
2016-02-12	60.010	60.530	59.100	59.680	58.562	5,081,600
2016-02-11	57.190	59.850	56.580	59.240	58.130	7,779,000
2016-02-10	58.500	61.590	58.380	58.760	57.659	9,859,700
2016-02-09	53.610	58.580	52.790	57.330	56.256	16,477,700
2016-02-08	56.870	56.990	52.600	54.050	53.038	18,025,400
2016-02-05	63.110	63.270	57.750	58.510	57.414	19,063,800
2016-02-04	65.680	67.370	64.830	67.200	65.941	7,220,400
2016-02-03	65.420	66.500	63.240	65.340	64.116	7,994,500
2016-02-02	67.650	67.750	64.160	64.520	63.311	7,636,900
2016-02-01	67.590	69.090	67.070	68.440	67.158	4,396,400
2016-01-29	66.490	68.100	66.120	68.060	66.785	5,612,300

← NewerPage 45 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.