Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	51.400	52.620	51.350	52.270	51.291	4,090,700
2013-12-03	51.190	51.800	51.040	51.630	50.663	3,832,700
2013-12-02	52.010	52.290	51.300	51.560	50.594	4,235,400
2013-11-29	51.120	52.600	50.990	52.090	51.114	5,635,300
2013-11-27	52.630	52.900	51.880	52.710	51.723	3,770,700
2013-11-26	52.560	53.140	52.000	52.300	51.320	5,694,000
2013-11-25	53.770	54.140	51.850	52.750	51.762	8,399,600
2013-11-22	54.650	55.090	54.500	54.690	53.666	3,344,800
2013-11-21	53.870	54.510	53.750	54.440	53.420	5,691,100
2013-11-20	53.460	54.800	53.330	53.610	52.606	7,664,600
2013-11-19	55.370	55.370	52.550	52.740	51.752	16,325,400
2013-11-18	58.200	58.370	55.210	55.510	54.470	15,146,000
2013-11-15	57.390	57.890	56.770	57.310	56.236	5,295,000
2013-11-14	57.090	57.690	56.740	56.990	55.922	4,850,200
2013-11-13	56.760	57.760	56.650	57.210	56.138	4,583,700
2013-11-12	56.130	57.500	55.960	56.710	55.648	6,072,000
2013-11-11	55.680	56.140	55.040	56.120	55.069	3,391,900
2013-11-08	54.350	55.550	54.350	55.490	54.451	4,167,400
2013-11-07	55.910	57.240	54.200	54.350	53.332	6,338,600
2013-11-06	55.910	55.950	54.660	55.230	54.195	4,634,200
2013-11-05	55.400	55.710	54.850	55.690	54.647	4,262,000
2013-11-04	54.500	55.670	54.150	55.580	54.539	4,889,200
2013-11-01	53.540	54.630	53.540	53.960	52.949	4,330,500
2013-10-31	52.790	53.710	52.510	53.360	52.360	3,504,400
2013-10-30	53.830	54.110	52.620	52.790	51.801	4,280,300
2013-10-29	53.750	54.090	52.800	53.700	52.694	3,553,400
2013-10-28	54.560	54.810	52.200	53.490	52.488	4,450,100
2013-10-25	54.550	54.890	53.650	54.560	53.538	2,715,100
2013-10-24	53.750	54.540	53.640	54.380	53.361	3,193,100
2013-10-23	53.950	54.040	52.980	53.340	52.341	2,532,500
2013-10-22	55.370	55.500	53.010	54.280	53.263	5,078,500
2013-10-21	56.150	56.240	54.730	55.100	54.068	4,200,400
2013-10-18	53.510	54.150	53.310	54.100	53.087	4,548,400
2013-10-17	52.500	53.100	52.250	53.010	52.017	3,001,700
2013-10-16	50.980	52.930	50.980	52.580	51.595	5,546,400
2013-10-15	51.120	51.530	50.600	50.720	49.770	3,661,500
2013-10-14	50.510	51.210	49.970	51.170	50.212	3,866,500
2013-10-11	51.540	51.880	50.900	51.070	50.113	2,614,300
2013-10-10	50.200	51.770	50.110	51.540	50.575	4,789,800
2013-10-09	50.260	50.500	48.700	49.910	48.975	4,749,700
2013-10-08	52.550	52.820	49.500	50.140	49.201	5,746,200
2013-10-07	52.420	53.200	52.020	52.160	51.183	2,974,800
2013-10-04	52.240	53.370	52.080	52.830	51.840	3,600,800
2013-10-03	53.020	53.340	51.710	52.000	51.026	3,089,100
2013-10-02	52.250	53.150	52.040	53.150	52.154	3,207,700
2013-10-01	52.140	52.820	51.930	52.630	51.644	3,753,300
2013-09-30	51.140	52.250	50.760	51.910	50.938	5,051,500
2013-09-27	53.030	53.090	52.310	52.430	51.448	3,948,100
2013-09-26	52.860	53.940	52.850	53.320	52.321	4,141,300
2013-09-25	52.050	53.160	52.000	52.470	51.487	4,045,800
2013-09-24	52.170	52.730	51.710	52.140	51.163	2,979,400
2013-09-23	52.830	53.650	51.890	52.350	51.369	4,339,300
2013-09-20	53.500	54.020	52.750	52.760	51.772	6,106,400
2013-09-19	52.660	54.250	52.660	53.380	52.380	6,897,600
2013-09-18	49.930	52.570	49.870	52.490	51.507	10,464,300
2013-09-17	49.850	50.470	49.700	49.900	48.965	3,167,000
2013-09-16	50.200	50.460	49.490	49.650	48.720	3,347,600
2013-09-13	49.920	50.090	49.180	49.640	48.710	3,350,800
2013-09-12	49.830	50.600	49.400	49.960	49.024	3,839,600
2013-09-11	49.790	50.420	49.490	49.880	48.946	4,309,400

← NewerPage 55 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.