Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	63.730	64.100	62.450	62.510	61.339	3,334,100
2014-11-14	63.190	63.930	62.380	63.910	62.713	3,150,500
2014-11-13	64.000	64.220	62.730	63.160	61.977	3,025,400
2014-11-12	63.790	63.930	63.260	63.770	62.575	2,364,200
2014-11-11	64.450	64.740	63.450	64.060	62.860	2,026,800
2014-11-10	64.050	64.540	63.130	64.450	63.243	2,566,000
2014-11-07	63.610	64.640	63.450	63.970	62.772	3,639,500
2014-11-06	62.080	63.450	61.880	63.090	61.908	3,994,200
2014-11-05	63.970	64.010	61.590	61.910	60.750	4,971,200
2014-11-04	63.440	63.960	62.990	63.570	62.379	2,655,100
2014-11-03	63.920	64.500	63.430	63.590	62.399	3,815,600
2014-10-31	62.990	64.600	62.940	63.990	62.791	7,418,900
2014-10-30	60.600	61.870	60.220	61.720	60.564	2,935,100
2014-10-29	61.180	61.300	60.360	60.970	59.828	3,781,600
2014-10-28	59.970	61.720	59.860	61.530	60.377	6,107,900
2014-10-27	59.370	59.370	58.410	59.110	58.003	2,850,900
2014-10-24	57.950	59.680	57.800	59.570	58.454	4,268,000
2014-10-23	56.830	58.930	56.800	57.880	56.796	5,139,900
2014-10-22	56.770	57.190	56.010	56.250	55.196	3,960,500
2014-10-21	56.400	57.450	56.030	57.240	56.168	4,283,700
2014-10-20	54.750	56.380	54.690	56.030	54.980	3,805,600
2014-10-17	54.740	56.280	54.660	55.630	54.588	5,410,300
2014-10-16	51.970	54.220	51.690	53.870	52.861	5,464,200
2014-10-15	51.950	53.400	51.040	53.090	52.096	7,010,000
2014-10-14	53.920	54.290	52.420	52.720	51.732	5,739,700
2014-10-13	54.750	54.980	52.700	53.230	52.233	5,442,200
2014-10-10	57.070	57.890	54.760	54.770	53.744	5,873,000
2014-10-09	57.750	59.400	56.920	57.130	56.060	5,436,800
2014-10-08	57.000	58.060	55.950	57.900	56.815	3,417,000
2014-10-07	57.910	58.130	56.880	56.910	55.844	2,470,800
2014-10-06	58.960	59.090	57.730	58.300	57.208	3,295,100
2014-10-03	57.630	58.560	57.490	58.460	57.365	5,317,700
2014-10-02	56.410	57.100	56.200	56.640	55.579	4,604,400
2014-10-01	57.290	57.370	56.390	56.730	55.667	4,546,700
2014-09-30	57.170	57.680	56.710	57.530	56.452	3,922,200
2014-09-29	55.560	57.390	55.290	57.230	56.158	4,540,800
2014-09-26	56.010	56.680	55.830	56.560	55.501	2,830,800
2014-09-25	57.560	57.780	55.800	55.920	54.873	4,901,400
2014-09-24	56.950	57.840	56.600	57.660	56.580	4,153,700
2014-09-23	57.180	57.800	56.800	56.810	55.746	4,010,800
2014-09-22	58.050	58.230	56.600	57.320	56.246	5,440,900
2014-09-19	58.320	58.800	57.730	58.240	57.149	6,455,500
2014-09-18	57.900	57.930	57.190	57.660	56.580	3,573,200
2014-09-17	57.460	58.060	56.990	57.450	56.374	4,674,700
2014-09-16	57.460	57.950	57.020	57.610	56.531	4,062,100
2014-09-15	59.150	59.150	56.830	57.570	56.492	5,678,500
2014-09-12	60.910	61.050	59.060	59.250	58.140	5,814,000
2014-09-11	60.390	61.440	60.120	61.210	60.063	4,437,000
2014-09-10	59.810	60.720	59.510	60.700	59.563	2,744,000
2014-09-09	60.500	60.930	59.580	59.660	58.542	4,419,500
2014-09-08	59.820	61.000	59.770	60.360	59.229	3,976,900
2014-09-05	58.970	59.890	58.750	59.810	58.690	2,789,700
2014-09-04	59.180	59.870	58.850	59.080	57.973	4,244,200
2014-09-03	60.010	60.370	58.830	59.030	57.924	3,935,200
2014-09-02	59.200	60.110	59.110	59.850	58.729	5,268,100
2014-08-29	58.060	59.890	57.930	59.090	57.983	5,603,900
2014-08-28	58.150	59.030	57.800	58.290	57.198	5,848,400
2014-08-27	59.420	60.600	59.320	59.580	58.464	5,347,600
2014-08-26	58.810	59.860	58.380	59.640	58.523	5,760,900
2014-08-25	59.340	59.690	58.540	59.230	58.121	7,388,400

← NewerPage 51 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.