Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	72.780	72.880	70.320	70.430	69.111	2,195,400
2015-08-05	72.570	73.640	72.430	72.530	71.171	2,108,900
2015-08-04	72.450	72.760	71.800	71.890	70.543	2,089,300
2015-08-03	73.570	73.640	72.060	72.440	71.083	2,581,400
2015-07-31	73.410	74.150	73.010	73.300	71.927	2,144,600
2015-07-30	73.690	73.840	72.340	73.360	71.986	2,362,800
2015-07-29	73.030	74.190	72.330	73.880	72.496	2,158,700
2015-07-28	72.790	73.860	71.750	73.790	72.408	3,435,200
2015-07-27	73.370	73.890	72.310	72.460	71.103	3,478,400
2015-07-24	72.710	74.190	72.260	73.920	72.535	3,480,300
2015-07-23	74.250	74.520	71.970	72.210	70.857	3,231,600
2015-07-22	73.370	74.420	73.180	73.870	72.486	3,296,400
2015-07-21	72.620	73.920	72.500	73.830	72.447	3,620,500
2015-07-20	72.890	73.190	72.410	72.770	71.407	2,175,900
2015-07-17	72.540	73.500	72.070	72.810	71.446	3,005,700
2015-07-16	71.910	72.430	71.630	72.420	71.063	2,774,900
2015-07-15	71.750	72.160	71.070	71.360	70.023	1,722,300
2015-07-14	71.210	72.010	71.210	71.790	70.445	2,024,100
2015-07-13	71.590	71.860	71.000	71.050	69.719	2,446,400
2015-07-10	70.970	71.420	70.470	71.140	69.807	2,252,200
2015-07-09	70.500	71.600	69.940	69.960	68.650	3,297,500
2015-07-08	70.030	70.490	69.070	69.390	68.090	2,988,500
2015-07-07	70.180	70.510	68.330	70.260	68.944	4,937,200
2015-07-06	69.770	69.830	68.550	69.160	67.865	3,586,700
2015-07-02	70.920	71.050	69.980	70.420	69.101	1,562,300
2015-07-01	70.580	71.040	70.150	70.540	69.219	3,060,700
2015-06-30	70.680	70.780	69.110	69.630	68.326	3,559,900
2015-06-29	71.670	71.870	69.930	70.000	68.689	2,698,200
2015-06-26	73.750	73.910	72.090	72.340	70.985	4,089,800
2015-06-25	74.320	74.650	73.370	73.610	72.231	1,958,200
2015-06-24	74.100	74.550	72.990	73.500	72.123	2,763,300
2015-06-23	74.860	74.980	73.860	74.200	72.810	3,142,400
2015-06-22	75.500	75.710	74.350	74.780	73.379	3,112,700
2015-06-19	75.500	75.950	74.960	75.000	73.595	5,372,600
2015-06-18	74.630	76.210	74.600	75.710	74.292	4,230,300
2015-06-17	73.500	75.810	73.310	74.420	73.026	7,291,600
2015-06-16	72.000	73.550	72.000	73.400	72.025	3,434,200
2015-06-15	71.310	72.670	70.730	72.560	71.201	2,844,600
2015-06-12	72.200	72.350	71.470	71.770	70.426	2,288,100
2015-06-11	73.170	73.490	72.250	72.400	71.044	2,371,700
2015-06-10	72.030	73.300	71.470	73.030	71.662	2,476,600
2015-06-09	72.460	72.480	71.000	71.760	70.416	3,236,500
2015-06-08	73.280	73.280	71.240	71.840	70.494	3,830,600
2015-06-05	72.000	73.670	71.850	73.550	72.172	3,187,600
2015-06-04	72.910	73.480	72.010	72.210	70.857	2,767,500
2015-06-03	73.210	73.600	72.700	73.470	72.094	2,649,500
2015-06-02	72.830	73.350	72.610	72.900	71.534	2,623,000
2015-06-01	72.790	73.490	72.250	73.100	71.731	3,191,400
2015-05-29	72.560	72.930	71.660	72.750	71.387	4,838,100
2015-05-28	72.920	73.490	72.530	72.680	71.319	5,066,300
2015-05-27	73.000	74.460	72.930	73.950	72.565	3,927,000
2015-05-26	73.660	73.980	73.220	73.570	72.192	6,547,800
2015-05-22	73.000	75.890	72.500	75.010	73.605	11,304,800
2015-05-21	73.510	74.680	72.310	72.910	71.544	12,316,000
2015-05-20	71.230	71.230	69.290	70.160	68.846	9,728,300
2015-05-19	72.990	73.100	70.840	71.480	70.141	5,104,100
2015-05-18	72.550	73.200	71.670	72.800	71.436	2,856,700
2015-05-15	73.220	73.310	72.250	72.400	71.044	3,649,300
2015-05-14	72.500	73.080	71.800	72.880	71.515	3,199,500
2015-05-13	72.390	72.530	71.020	71.790	70.445	4,209,700

← NewerPage 48 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.