Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	78.150	78.630	77.420	77.710	76.254	3,371,600
2015-10-29	78.580	78.720	77.570	78.140	76.676	1,822,100
2015-10-28	77.880	78.530	76.570	78.530	77.059	3,266,800
2015-10-27	78.040	78.620	77.320	77.750	76.294	1,683,800
2015-10-26	78.580	79.300	77.640	78.220	76.755	2,740,300
2015-10-23	78.200	79.380	77.270	78.560	77.088	3,971,400
2015-10-22	76.450	78.420	76.450	77.370	75.921	3,280,100
2015-10-21	77.420	77.530	75.310	75.830	74.410	3,134,700
2015-10-20	78.000	78.510	76.880	77.530	76.078	2,006,700
2015-10-19	78.440	79.330	77.480	77.930	76.470	4,346,900
2015-10-16	78.180	78.840	77.460	78.770	77.294	3,613,400
2015-10-15	76.190	78.340	75.910	77.700	76.245	3,295,300
2015-10-14	76.290	76.570	75.210	75.580	74.164	3,447,200
2015-10-13	76.520	78.300	75.840	76.630	75.195	5,578,600
2015-10-12	75.310	76.250	74.990	75.880	74.459	2,594,500
2015-10-09	75.230	75.700	74.740	75.250	73.840	3,113,600
2015-10-08	74.980	75.900	74.120	75.090	73.683	3,804,700
2015-10-07	74.620	75.290	73.250	75.000	73.595	3,044,400
2015-10-06	75.090	75.280	73.890	74.420	73.026	2,519,400
2015-10-05	74.090	75.750	73.860	75.270	73.860	4,169,700
2015-10-02	71.680	74.020	71.160	73.930	72.545	4,838,600
2015-10-01	69.160	73.070	68.680	72.910	71.544	8,106,900
2015-09-30	69.080	69.620	67.820	69.430	68.129	4,080,100
2015-09-29	69.090	69.670	67.710	68.380	67.099	4,660,200
2015-09-28	71.950	72.690	68.970	69.040	67.747	5,638,500
2015-09-25	72.600	73.620	71.950	72.440	71.083	4,829,900
2015-09-24	71.550	72.000	70.450	71.710	70.367	3,056,000
2015-09-23	71.500	72.360	70.970	71.990	70.641	2,688,800
2015-09-22	71.390	71.940	70.910	71.650	70.308	3,460,100
2015-09-21	71.760	72.640	71.060	72.140	70.789	2,914,000
2015-09-18	71.300	72.420	70.620	71.400	70.063	6,039,500
2015-09-17	71.500	73.200	71.500	72.320	70.965	4,205,900
2015-09-16	71.500	72.000	70.980	71.880	70.534	3,330,300
2015-09-15	70.630	71.700	70.150	71.270	69.935	4,276,400
2015-09-14	70.200	70.400	69.540	69.890	68.581	3,436,000
2015-09-11	69.540	70.090	68.900	70.050	68.738	3,442,000
2015-09-10	69.000	70.000	68.920	69.740	68.434	2,861,200
2015-09-09	71.020	71.330	68.850	69.030	67.737	3,652,800
2015-09-08	68.340	70.820	68.310	70.760	69.435	4,098,400
2015-09-04	67.280	67.970	66.540	67.130	65.873	3,146,000
2015-09-03	68.300	69.250	67.950	68.250	66.972	2,937,100
2015-09-02	67.590	67.980	66.330	67.980	66.707	3,465,400
2015-09-01	67.860	68.620	66.260	66.630	65.382	4,373,900
2015-08-31	69.790	70.210	69.030	69.360	68.061	3,891,900
2015-08-28	69.750	70.820	69.470	70.250	68.934	4,191,100
2015-08-27	69.310	70.240	68.250	69.940	68.630	4,918,100
2015-08-26	66.700	68.640	65.290	68.520	67.236	8,044,100
2015-08-25	67.590	68.200	65.020	65.180	63.959	7,104,000
2015-08-24	65.760	68.990	64.160	65.170	63.949	9,650,000
2015-08-21	69.000	71.550	68.280	69.150	67.855	13,138,700
2015-08-20	71.620	72.000	67.500	67.820	66.550	8,168,000
2015-08-19	72.540	72.940	71.740	72.040	70.691	4,774,900
2015-08-18	73.910	74.050	72.030	72.580	71.220	4,126,500
2015-08-17	72.590	74.140	71.600	74.040	72.653	3,073,000
2015-08-14	71.190	73.270	70.860	72.990	71.623	3,246,900
2015-08-13	71.440	71.930	70.750	71.400	70.063	2,302,900
2015-08-12	71.100	71.380	69.560	71.040	69.709	3,135,100
2015-08-11	70.680	71.880	70.400	71.630	70.288	2,406,200
2015-08-10	71.130	71.520	70.700	71.270	69.935	1,814,000
2015-08-07	70.450	70.730	69.480	70.410	69.091	2,226,200

← NewerPage 47 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.