Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	61.250	63.220	61.100	62.850	61.673	5,107,000
2015-02-12	59.290	61.340	59.220	61.260	60.112	5,284,800
2015-02-11	58.820	59.100	58.610	58.800	57.699	3,413,700
2015-02-10	58.500	59.170	58.220	58.790	57.689	3,093,700
2015-02-09	58.850	58.980	57.820	57.980	56.894	2,879,000
2015-02-06	59.260	59.700	58.650	59.170	58.062	2,714,200
2015-02-05	58.950	59.480	58.760	59.260	58.150	2,513,000
2015-02-04	58.440	59.470	58.210	58.990	57.885	3,013,100
2015-02-03	57.660	58.660	57.230	58.610	57.512	3,474,200
2015-02-02	56.880	57.330	55.450	57.280	56.207	3,495,200
2015-01-30	57.500	58.140	56.370	56.450	55.393	3,817,400
2015-01-29	56.800	58.260	55.850	58.100	57.012	4,424,500
2015-01-28	58.430	58.500	56.350	56.350	55.294	4,683,400
2015-01-27	58.900	58.900	57.240	57.790	56.707	4,150,700
2015-01-26	58.530	59.980	58.400	59.780	58.660	4,753,200
2015-01-23	58.000	59.050	57.780	58.620	57.522	3,887,300
2015-01-22	57.910	58.460	57.170	58.000	56.914	5,481,500
2015-01-21	56.990	58.550	56.840	57.710	56.629	3,544,900
2015-01-20	56.700	57.560	55.810	57.290	56.217	6,521,500
2015-01-16	54.960	56.720	54.950	56.640	55.579	3,236,700
2015-01-15	57.150	57.540	55.030	55.110	54.078	4,821,000
2015-01-14	57.410	57.780	56.380	57.250	56.178	3,098,400
2015-01-13	58.390	59.540	57.300	57.970	56.884	3,509,100
2015-01-12	58.450	58.600	57.520	57.730	56.649	2,724,500
2015-01-09	59.160	59.500	57.770	58.160	57.071	6,875,300
2015-01-08	57.330	58.780	57.170	58.590	57.493	3,756,600
2015-01-07	57.790	57.950	56.600	56.930	55.864	4,284,300
2015-01-06	58.180	58.550	56.550	57.200	56.129	3,174,900
2015-01-05	58.600	59.240	57.840	58.170	57.080	3,688,200
2015-01-02	59.900	60.430	58.510	59.240	58.130	2,796,400
2014-12-31	59.390	60.230	59.220	59.310	58.199	3,232,000
2014-12-30	60.260	60.820	59.010	59.430	58.317	2,777,100
2014-12-29	60.410	60.930	60.020	60.350	59.220	2,632,500
2014-12-26	60.460	61.100	59.920	60.800	59.661	3,454,700
2014-12-24	60.530	60.880	60.090	60.330	59.200	2,309,500
2014-12-23	60.000	60.860	59.880	60.500	59.367	3,404,100
2014-12-22	59.930	60.490	59.450	59.860	58.739	5,297,700
2014-12-19	59.610	60.480	59.310	59.860	58.739	9,550,200
2014-12-18	58.490	59.580	58.310	59.330	58.219	11,006,500
2014-12-17	54.190	57.250	54.090	57.000	55.932	9,257,500
2014-12-16	54.360	55.670	53.750	53.790	52.782	5,924,300
2014-12-15	55.420	56.160	55.110	55.410	54.372	4,892,200
2014-12-12	55.310	55.710	54.910	55.070	54.038	4,477,700
2014-12-11	55.500	56.340	55.160	55.480	54.441	4,179,300
2014-12-10	56.110	56.750	55.060	55.320	54.284	5,642,900
2014-12-09	55.040	56.200	53.440	56.140	55.088	6,117,600
2014-12-08	58.540	58.730	56.150	56.410	55.353	5,057,200
2014-12-05	58.980	59.140	58.560	58.850	57.748	2,732,000
2014-12-04	58.660	59.120	58.540	58.950	57.846	3,087,400
2014-12-03	59.420	59.580	58.540	58.880	57.777	3,056,600
2014-12-02	59.480	59.730	58.580	59.250	58.140	4,939,400
2014-12-01	59.090	59.810	58.960	59.080	57.973	4,355,400
2014-11-28	57.930	60.290	57.750	59.870	58.749	4,469,000
2014-11-26	59.280	59.420	58.910	59.230	58.121	3,257,300
2014-11-25	57.970	59.380	57.940	59.340	58.228	5,882,600
2014-11-24	57.290	58.240	56.800	58.090	57.002	9,220,400
2014-11-21	58.890	59.580	57.660	58.190	57.100	10,342,800
2014-11-20	59.430	59.680	57.810	58.300	57.208	15,530,100
2014-11-19	62.180	62.210	60.450	61.020	59.877	7,256,300
2014-11-18	62.510	63.320	62.160	62.470	61.300	4,129,800

← NewerPage 50 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.