Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	70.700	72.150	70.040	71.770	70.426	3,575,500
2015-05-11	71.480	72.280	71.200	71.200	69.866	4,048,500
2015-05-08	72.000	73.500	71.760	72.400	71.044	6,156,400
2015-05-07	74.080	74.770	73.400	74.520	73.124	4,377,700
2015-05-06	73.650	75.530	72.800	73.790	72.408	11,122,100
2015-05-05	71.500	76.180	71.000	72.750	71.387	20,008,500
2015-05-04	72.270	72.370	71.010	71.600	70.259	5,058,500
2015-05-01	73.370	74.500	72.000	73.360	71.986	9,210,800
2015-04-30	72.190	74.000	71.000	72.820	71.456	17,492,100
2015-04-29	66.310	78.460	65.890	74.650	73.252	28,245,800
2015-04-28	67.970	68.340	66.570	66.890	65.637	2,832,800
2015-04-27	68.460	68.940	67.700	67.840	66.569	2,643,200
2015-04-24	68.600	68.710	67.380	67.830	66.559	1,910,900
2015-04-23	67.360	69.080	67.260	68.470	67.187	3,518,400
2015-04-22	67.380	68.120	67.020	67.710	66.442	2,051,400
2015-04-21	67.390	67.940	67.110	67.380	66.118	2,223,700
2015-04-20	66.190	67.050	66.190	66.900	65.647	1,945,200
2015-04-17	67.160	67.160	65.440	65.810	64.577	3,794,200
2015-04-16	66.670	68.210	66.650	67.910	66.638	2,269,300
2015-04-15	67.270	67.510	66.980	67.210	65.951	2,140,200
2015-04-14	67.120	67.410	66.300	66.910	65.657	1,938,000
2015-04-13	67.760	68.320	67.000	67.080	65.823	2,131,000
2015-04-10	67.600	67.990	66.940	67.640	66.373	1,953,000
2015-04-09	68.320	68.350	66.820	67.740	66.471	2,577,500
2015-04-08	68.260	68.920	67.810	68.210	66.932	2,566,700
2015-04-07	68.240	69.750	67.990	68.200	66.922	3,817,100
2015-04-06	66.240	68.060	66.000	67.940	66.667	6,375,400
2015-04-02	66.250	66.900	65.750	66.680	65.431	2,021,600
2015-04-01	66.510	66.550	65.420	66.080	64.842	3,713,000
2015-03-31	66.510	67.960	66.460	66.810	65.559	4,031,700
2015-03-30	67.400	67.560	66.240	66.850	65.598	2,741,200
2015-03-27	65.780	66.680	65.560	66.550	65.303	2,106,400
2015-03-26	65.720	66.460	64.810	65.990	64.754	2,971,600
2015-03-25	67.300	67.340	65.530	65.780	64.548	4,030,100
2015-03-24	67.680	67.830	67.260	67.370	66.108	3,216,100
2015-03-23	67.700	68.260	67.380	67.660	66.393	3,659,000
2015-03-20	69.190	69.890	67.290	67.690	66.422	8,649,500
2015-03-19	68.300	68.950	68.100	68.880	67.590	3,883,100
2015-03-18	67.040	68.940	66.750	68.550	67.266	5,576,600
2015-03-17	65.960	67.560	65.880	67.550	66.285	5,594,700
2015-03-16	64.950	66.470	64.910	66.430	65.186	4,538,900
2015-03-13	64.810	65.420	63.900	64.600	63.390	3,248,000
2015-03-12	63.660	65.350	63.660	64.950	63.733	3,809,500
2015-03-11	64.000	64.500	63.650	63.680	62.487	3,374,100
2015-03-10	64.780	64.960	63.760	63.760	62.566	3,941,700
2015-03-09	64.750	65.670	64.320	65.480	64.253	4,567,800
2015-03-06	65.180	65.940	64.280	64.560	63.351	3,861,800
2015-03-05	65.120	66.060	64.760	65.590	64.361	3,925,200
2015-03-04	66.380	66.400	64.720	64.880	63.665	9,121,300
2015-03-03	68.060	68.380	66.710	66.950	65.696	4,945,600
2015-03-02	67.380	68.800	66.670	68.460	67.178	8,124,800
2015-02-27	69.850	70.410	69.010	69.380	68.080	8,289,500
2015-02-26	70.020	71.000	69.000	70.240	68.924	20,370,800
2015-02-25	61.930	63.050	61.890	62.870	61.692	7,634,000
2015-02-24	62.580	62.590	61.550	61.930	60.770	5,481,700
2015-02-23	63.140	63.440	62.370	62.580	61.408	4,671,400
2015-02-20	62.780	63.750	62.510	63.740	62.546	3,473,800
2015-02-19	62.590	63.030	62.010	62.810	61.633	2,320,900
2015-02-18	62.400	63.000	62.290	63.000	61.820	2,534,300
2015-02-17	62.580	62.610	61.830	62.070	60.907	3,447,200

← NewerPage 49 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.