Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	62.180	63.370	62.010	63.070	61.889	7,927,200
2014-03-03	60.650	61.710	59.820	61.490	60.338	9,303,400
2014-02-28	66.040	67.000	60.970	62.370	61.202	18,892,500
2014-02-27	63.520	66.350	63.510	66.220	64.980	9,345,800
2014-02-26	63.780	64.740	62.690	63.740	62.546	7,285,700
2014-02-25	63.920	64.000	63.290	63.660	62.468	4,895,500
2014-02-24	62.750	64.330	61.800	63.910	62.713	5,698,600
2014-02-21	63.350	64.650	63.350	63.590	62.399	5,516,500
2014-02-20	63.210	63.250	61.990	63.010	61.830	5,738,900
2014-02-19	63.360	63.960	62.850	63.020	61.840	4,929,600
2014-02-18	63.330	63.940	62.290	63.730	62.536	3,780,100
2014-02-14	63.470	63.540	62.400	62.800	61.624	3,654,800
2014-02-13	61.190	63.320	61.180	63.130	61.947	4,760,400
2014-02-12	61.550	61.860	61.100	61.480	60.328	4,786,500
2014-02-11	61.250	61.800	61.150	61.230	60.083	6,376,300
2014-02-10	61.580	61.700	60.640	61.040	59.897	5,846,400
2014-02-07	62.060	62.670	61.220	61.550	60.397	7,537,900
2014-02-06	61.850	62.750	61.100	61.700	60.544	5,180,000
2014-02-05	60.570	61.880	59.760	61.630	60.476	4,860,800
2014-02-04	59.420	61.350	59.060	60.960	59.818	5,948,100
2014-02-03	61.100	61.200	58.070	58.470	57.375	5,450,000
2014-01-31	60.030	61.260	60.000	60.530	59.396	4,612,200
2014-01-30	59.040	61.490	58.710	60.970	59.828	5,946,200
2014-01-29	58.560	59.220	57.790	57.960	56.874	4,077,800
2014-01-28	57.600	59.430	57.280	59.370	58.258	5,534,700
2014-01-27	58.510	58.670	56.950	57.080	56.011	5,136,700
2014-01-24	59.480	59.560	58.250	58.400	57.306	4,803,500
2014-01-23	60.080	60.150	58.920	60.080	58.955	4,875,700
2014-01-22	60.990	61.450	60.500	61.140	59.995	3,515,900
2014-01-21	60.270	61.070	59.650	60.950	59.808	6,130,800
2014-01-17	59.260	59.910	58.850	59.860	58.739	4,333,300
2014-01-16	59.490	59.650	58.850	59.210	58.101	5,644,800
2014-01-15	57.500	59.850	57.470	59.720	58.601	8,745,500
2014-01-14	56.210	57.680	55.650	57.510	56.433	4,924,600
2014-01-13	56.970	57.370	55.860	56.210	55.157	5,306,500
2014-01-10	56.520	57.040	55.810	56.950	55.883	3,517,500
2014-01-09	57.010	57.010	55.650	56.290	55.236	4,968,100
2014-01-08	55.190	57.130	54.760	56.940	55.873	7,036,900
2014-01-07	54.430	55.120	54.290	54.950	53.921	2,787,200
2014-01-06	55.200	55.240	54.030	54.230	53.214	2,532,700
2014-01-03	54.930	55.390	54.520	55.120	54.088	1,968,700
2014-01-02	55.200	55.210	54.410	54.860	53.832	2,730,200
2013-12-31	55.140	55.550	54.860	55.190	54.156	3,101,700
2013-12-30	54.270	55.240	53.970	55.170	54.137	3,743,400
2013-12-27	54.900	54.940	54.330	54.450	53.430	1,837,300
2013-12-26	54.880	55.170	54.530	54.850	53.823	1,985,400
2013-12-24	54.480	54.970	54.450	54.800	53.774	1,327,500
2013-12-23	54.150	54.750	53.850	54.580	53.558	4,289,500
2013-12-20	53.180	54.210	53.160	53.720	52.714	5,795,000
2013-12-19	53.290	53.950	52.740	53.070	52.076	3,597,900
2013-12-18	52.390	53.410	51.720	53.360	52.360	5,557,300
2013-12-17	51.300	52.450	50.800	52.220	51.242	6,232,700
2013-12-16	50.720	51.230	50.120	51.160	50.202	6,554,600
2013-12-13	51.340	51.800	50.760	51.130	50.172	4,452,300
2013-12-12	51.220	51.620	50.290	50.980	50.025	5,813,800
2013-12-11	53.300	53.480	51.200	51.430	50.467	6,996,000
2013-12-10	53.980	54.540	53.660	53.720	52.714	3,986,400
2013-12-09	53.620	54.010	52.930	53.680	52.674	3,173,600
2013-12-06	53.680	54.150	53.230	53.880	52.871	4,570,100
2013-12-05	52.190	53.150	52.010	53.050	52.056	4,855,500

← NewerPage 54 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.