Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	53.120	54.960	53.040	54.400	53.381	6,813,000
2014-05-28	54.150	54.360	53.340	53.340	52.341	5,945,800
2014-05-27	52.890	54.610	52.850	54.360	53.342	5,931,300
2014-05-23	52.650	53.660	52.110	53.410	52.410	6,646,200
2014-05-22	50.290	54.250	49.930	53.270	52.272	13,735,500
2014-05-21	52.600	53.000	49.620	50.190	49.250	20,536,600
2014-05-20	53.820	54.150	52.390	52.890	51.899	10,653,800
2014-05-19	51.950	53.430	51.660	53.230	52.233	4,816,200
2014-05-16	51.600	51.930	50.490	51.800	50.830	4,646,100
2014-05-15	52.250	52.300	50.600	51.420	50.457	4,762,400
2014-05-14	52.030	53.020	51.720	51.880	50.908	3,277,300
2014-05-13	53.860	54.210	52.200	52.280	51.301	5,321,200
2014-05-12	50.900	53.650	50.850	53.430	52.429	6,558,300
2014-05-09	49.990	50.750	49.320	50.280	49.338	5,307,000
2014-05-08	50.220	52.080	49.570	50.150	49.211	6,499,300
2014-05-07	51.710	51.800	49.180	50.430	49.485	9,039,300
2014-05-06	53.180	53.710	51.660	51.780	50.810	6,947,000
2014-05-05	52.970	53.830	52.000	53.650	52.645	7,025,800
2014-05-02	52.080	53.040	51.620	52.440	51.458	6,515,700
2014-05-01	51.900	53.680	51.790	52.080	51.104	6,405,200
2014-04-30	50.600	51.740	49.830	51.650	50.683	6,857,500
2014-04-29	49.230	51.310	48.180	50.760	49.809	10,347,900
2014-04-28	53.040	53.130	48.280	49.130	48.210	17,648,300
2014-04-25	54.330	54.370	52.410	52.800	51.811	5,321,300
2014-04-24	56.280	56.600	53.170	54.730	53.705	6,003,000
2014-04-23	56.520	56.620	55.080	55.640	54.598	4,229,200
2014-04-22	56.020	57.400	55.950	57.080	56.011	4,662,900
2014-04-21	56.080	56.490	55.390	56.110	55.059	3,009,500
2014-04-17	55.710	56.440	55.100	56.100	55.049	3,817,000
2014-04-16	55.960	56.080	54.510	55.980	54.931	4,516,800
2014-04-15	53.950	55.380	52.880	55.230	54.195	6,137,700
2014-04-14	53.490	54.760	53.080	53.780	52.773	4,860,500
2014-04-11	53.820	54.500	52.760	52.870	51.880	6,425,100
2014-04-10	56.950	57.080	54.230	54.550	53.528	10,912,100
2014-04-09	55.760	57.100	55.290	56.950	55.883	7,376,700
2014-04-08	54.180	55.520	53.120	55.210	54.176	8,810,300
2014-04-07	54.140	55.510	53.070	53.970	52.959	6,017,700
2014-04-04	56.250	56.610	54.050	54.410	53.391	6,496,700
2014-04-03	58.070	58.240	55.540	55.740	54.696	6,053,200
2014-04-02	59.050	59.350	57.710	58.150	57.061	4,799,700
2014-04-01	57.610	58.890	57.600	58.800	57.699	5,356,600
2014-03-31	56.170	57.180	56.140	57.090	56.021	6,520,600
2014-03-28	56.070	56.940	55.590	55.750	54.706	5,109,500
2014-03-27	55.000	56.660	53.860	55.970	54.922	6,206,100
2014-03-26	57.080	57.210	55.140	55.210	54.176	6,485,400
2014-03-25	56.810	58.100	55.260	56.650	55.589	7,581,100
2014-03-24	57.510	57.550	55.670	56.360	55.304	6,299,000
2014-03-21	59.740	59.910	56.770	57.030	55.962	10,227,600
2014-03-20	58.350	59.380	57.760	59.120	58.013	4,708,400
2014-03-19	59.460	59.800	57.920	58.430	57.336	4,918,600
2014-03-18	58.490	59.630	57.980	59.630	58.513	6,019,300
2014-03-17	58.610	59.270	58.020	58.320	57.228	6,285,200
2014-03-14	58.990	59.290	57.610	58.160	57.071	6,782,900
2014-03-13	61.800	62.170	58.420	59.060	57.954	9,256,600
2014-03-12	60.400	61.530	59.640	61.520	60.368	5,573,400
2014-03-11	59.990	62.360	59.520	61.020	59.877	9,907,300
2014-03-10	60.740	60.980	59.580	59.780	58.660	6,012,000
2014-03-07	63.200	63.360	59.730	60.740	59.602	11,239,300
2014-03-06	63.750	63.870	62.730	63.140	61.957	3,958,800
2014-03-05	63.070	63.750	62.940	63.680	62.487	5,464,400

← NewerPage 53 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.