Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	57.890	61.010	57.770	59.800	58.680	25,342,200
2014-08-21	55.650	56.050	54.890	55.710	54.666	9,544,200
2014-08-20	55.380	55.560	54.640	55.390	54.352	5,057,600
2014-08-19	54.530	55.210	54.430	54.960	53.931	4,713,500
2014-08-18	54.110	54.630	53.900	54.380	53.361	4,757,300
2014-08-15	53.840	54.050	53.020	53.630	52.625	4,697,000
2014-08-14	53.150	53.750	52.820	53.510	52.508	4,855,700
2014-08-13	53.030	53.490	52.740	52.820	51.831	4,714,700
2014-08-12	54.390	54.490	52.500	52.750	51.762	6,298,600
2014-08-11	54.680	55.180	54.460	54.870	53.842	2,573,500
2014-08-08	53.910	54.540	53.530	54.440	53.420	2,516,700
2014-08-07	54.170	54.740	53.360	53.750	52.743	2,754,000
2014-08-06	54.100	54.920	53.560	53.890	52.881	2,606,600
2014-08-05	54.620	55.330	54.030	54.300	53.283	3,379,200
2014-08-04	53.890	55.150	53.780	54.900	53.872	3,499,900
2014-08-01	54.330	54.750	52.910	53.480	52.478	4,311,800
2014-07-31	55.680	55.910	54.150	54.250	53.234	4,291,100
2014-07-30	55.090	56.490	55.040	56.250	55.196	3,881,200
2014-07-29	54.260	55.160	53.640	54.830	53.803	3,704,400
2014-07-28	54.740	55.200	53.860	54.000	52.988	4,017,700
2014-07-25	53.890	55.370	53.590	54.890	53.862	4,911,200
2014-07-24	53.700	54.710	53.670	54.060	53.047	3,122,800
2014-07-23	53.960	53.970	53.180	53.600	52.596	3,209,400
2014-07-22	53.530	54.000	53.410	53.600	52.596	2,991,500
2014-07-21	53.250	53.480	52.580	53.320	52.321	2,662,700
2014-07-18	52.980	54.270	52.720	53.500	52.498	3,597,800
2014-07-17	53.620	54.280	52.480	52.640	51.654	4,800,100
2014-07-16	53.990	54.250	53.680	53.950	52.939	2,537,400
2014-07-15	54.770	54.960	53.160	53.740	52.733	4,646,700
2014-07-14	54.690	55.200	54.040	54.730	53.705	3,004,800
2014-07-11	54.500	54.790	53.750	54.210	53.195	2,521,500
2014-07-10	53.410	55.040	53.300	54.300	53.283	4,437,400
2014-07-09	55.100	55.470	54.180	54.600	53.577	4,227,400
2014-07-08	57.340	57.340	54.070	54.890	53.862	9,256,400
2014-07-07	58.720	58.720	57.190	57.340	56.266	4,332,400
2014-07-03	59.000	59.080	57.960	58.760	57.659	2,415,000
2014-07-02	59.170	59.480	58.670	58.910	57.807	3,621,800
2014-07-01	58.240	59.490	58.170	59.200	58.091	5,288,500
2014-06-30	57.350	58.630	57.350	58.080	56.992	5,393,200
2014-06-27	56.930	57.590	56.920	57.380	56.305	3,288,100
2014-06-26	57.600	57.980	56.890	57.170	56.099	3,048,800
2014-06-25	57.110	57.680	56.630	57.410	56.335	3,233,100
2014-06-24	58.090	58.220	57.080	57.460	56.384	7,784,300
2014-06-23	57.450	58.230	56.750	58.000	56.914	3,897,100
2014-06-20	57.970	57.970	57.010	57.510	56.433	5,955,600
2014-06-19	57.970	58.620	57.510	57.880	56.796	4,735,800
2014-06-18	57.590	57.940	56.740	57.760	56.678	6,043,400
2014-06-17	54.300	58.000	54.250	57.820	56.737	13,418,900
2014-06-16	53.160	54.730	52.520	54.610	53.587	6,994,100
2014-06-13	53.130	54.390	52.750	54.310	53.293	5,127,700
2014-06-12	53.170	53.570	52.630	53.040	52.046	3,626,800
2014-06-11	52.690	53.610	52.500	53.310	52.311	4,151,400
2014-06-10	51.600	53.200	51.600	53.060	52.066	6,589,800
2014-06-09	51.810	52.090	51.140	51.710	50.741	3,931,400
2014-06-06	51.740	52.290	51.590	51.800	50.830	3,153,900
2014-06-05	51.470	51.780	50.750	51.370	50.408	5,410,000
2014-06-04	50.630	51.520	50.210	51.070	50.113	4,712,800
2014-06-03	51.930	52.150	50.910	50.950	49.996	5,793,700
2014-06-02	52.630	52.850	51.640	52.380	51.399	4,070,400
2014-05-30	55.500	55.540	52.480	52.630	51.644	9,683,400

← NewerPage 52 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.