Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	66.880	67.500	65.270	65.690	64.460	8,734,000
2016-01-27	69.270	69.850	67.030	67.430	66.167	5,487,300
2016-01-26	69.960	70.100	69.220	69.870	68.561	2,931,200
2016-01-25	71.230	71.400	69.800	69.920	68.610	2,765,100
2016-01-22	70.450	71.640	70.300	71.550	70.210	3,751,800
2016-01-21	70.360	70.640	69.140	69.510	68.208	4,635,600
2016-01-20	69.130	70.830	66.940	70.330	69.013	8,083,600
2016-01-19	71.860	72.190	69.900	70.800	69.474	7,353,700
2016-01-15	69.870	71.050	68.180	70.860	69.533	9,572,100
2016-01-14	72.420	73.620	70.870	73.070	71.701	4,738,200
2016-01-13	74.990	75.710	71.800	72.350	70.995	4,727,500
2016-01-12	73.970	75.280	73.050	74.460	73.065	4,108,100
2016-01-11	73.740	73.830	71.860	73.180	71.809	3,685,100
2016-01-08	74.780	75.260	72.900	73.230	71.858	3,673,800
2016-01-07	75.130	75.600	73.470	74.300	72.908	6,972,200
2016-01-06	75.720	77.330	75.630	76.290	74.861	3,484,400
2016-01-05	77.070	77.970	76.670	77.050	75.607	2,656,800
2016-01-04	77.140	77.210	75.640	76.710	75.273	4,919,200
2015-12-31	78.990	79.420	78.360	78.400	76.931	2,463,000
2015-12-30	79.300	79.890	78.970	79.140	77.658	1,814,700
2015-12-29	78.500	79.760	78.440	79.440	77.952	2,230,200
2015-12-28	77.660	78.200	77.380	78.200	76.735	2,327,400
2015-12-24	78.030	78.350	77.580	77.830	76.372	1,084,700
2015-12-23	78.200	78.900	77.940	78.040	76.578	2,652,800
2015-12-22	77.520	78.090	76.850	77.860	76.402	2,100,400
2015-12-21	78.300	78.330	76.430	77.290	75.842	3,011,600
2015-12-18	78.110	79.490	77.030	77.030	75.587	6,721,400
2015-12-17	78.970	79.320	78.040	78.430	76.961	2,654,300
2015-12-16	77.640	79.100	77.120	78.890	77.412	3,749,400
2015-12-15	77.660	77.870	76.970	77.370	75.921	3,393,500
2015-12-14	76.760	77.670	75.850	76.990	75.548	3,946,700
2015-12-11	78.300	78.880	76.650	76.870	75.430	4,490,700
2015-12-10	79.800	79.970	79.160	79.380	77.893	2,032,800
2015-12-09	80.830	81.400	79.220	79.710	78.217	3,181,000
2015-12-08	80.210	81.460	79.860	81.080	79.561	2,105,700
2015-12-07	81.810	81.860	80.300	80.680	79.169	2,962,500
2015-12-04	80.330	82.140	80.160	82.140	80.601	4,341,700
2015-12-03	80.960	82.060	79.560	79.930	78.433	4,769,100
2015-12-02	80.770	81.940	80.420	80.880	79.365	3,379,800
2015-12-01	80.350	81.100	79.650	81.010	79.493	3,767,400
2015-11-30	79.730	80.180	79.290	79.690	78.197	4,449,700
2015-11-27	80.220	80.480	79.450	79.970	78.472	2,221,700
2015-11-25	80.370	81.120	79.750	80.410	78.904	2,487,300
2015-11-24	80.300	80.800	79.130	80.390	78.884	3,420,300
2015-11-23	80.440	81.740	80.390	80.780	79.267	3,593,700
2015-11-20	80.900	82.140	79.710	80.990	79.473	5,336,300
2015-11-19	81.050	82.900	80.450	80.640	79.129	11,602,800
2015-11-18	77.770	78.050	75.810	77.350	75.901	6,442,500
2015-11-17	76.570	78.490	76.410	77.240	75.793	4,567,600
2015-11-16	75.540	76.330	73.940	76.260	74.832	4,053,200
2015-11-13	78.080	78.080	75.420	75.600	74.184	3,922,600
2015-11-12	78.470	79.750	78.230	78.300	76.833	3,159,800
2015-11-11	78.540	79.000	78.090	78.710	77.236	2,385,700
2015-11-10	78.200	78.360	77.300	78.250	76.784	2,610,500
2015-11-09	78.930	79.020	77.410	78.220	76.755	3,088,300
2015-11-06	78.560	79.630	78.180	79.410	77.922	2,835,100
2015-11-05	78.410	79.480	77.800	78.710	77.236	2,601,900
2015-11-04	78.880	79.480	78.080	78.390	76.922	2,585,800
2015-11-03	79.030	79.320	78.250	78.630	77.157	2,398,500
2015-11-02	77.710	79.820	77.500	79.200	77.716	3,110,000

← NewerPage 46 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.