Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	49.450	50.080	49.350	50.020	49.083	5,138,200
2013-09-09	48.600	49.200	48.540	49.200	48.278	5,220,300
2013-09-06	48.690	49.250	48.020	48.470	47.562	5,185,300
2013-09-05	48.460	49.120	48.370	48.600	47.690	5,991,900
2013-09-04	48.810	49.250	48.300	48.770	47.856	8,027,400
2013-09-03	49.460	50.150	49.130	49.580	48.651	10,222,700
2013-08-30	47.670	49.940	47.380	49.130	48.210	31,862,700
2013-08-29	42.360	43.980	42.110	43.650	42.832	13,186,500
2013-08-28	42.450	43.250	42.380	42.780	41.979	5,877,500
2013-08-27	42.920	42.980	42.330	42.460	41.665	5,589,800
2013-08-26	43.160	43.840	43.150	43.400	42.587	5,731,000
2013-08-23	43.150	43.730	43.000	43.590	42.773	4,312,800
2013-08-22	43.750	43.960	43.500	43.750	42.931	2,964,900
2013-08-21	43.430	44.150	43.240	43.500	42.685	5,379,900
2013-08-20	43.430	43.860	43.020	43.390	42.577	3,571,400
2013-08-19	43.800	44.170	43.350	43.440	42.626	3,482,000
2013-08-16	43.530	44.110	43.470	43.830	43.009	4,073,400
2013-08-15	44.110	44.180	42.860	43.600	42.783	5,910,700
2013-08-14	45.100	45.250	44.190	44.660	43.823	3,741,400
2013-08-13	45.360	45.500	44.500	45.070	44.226	3,644,600
2013-08-12	45.140	45.680	45.060	45.390	44.540	2,862,900
2013-08-09	45.230	45.580	44.860	45.210	44.363	2,543,800
2013-08-08	45.200	45.690	44.970	45.240	44.393	3,400,700
2013-08-07	45.200	45.200	44.190	44.920	44.079	3,000,300
2013-08-06	45.380	45.650	44.900	45.420	44.569	2,750,300
2013-08-05	45.310	46.100	45.250	45.690	44.834	2,620,900
2013-08-02	44.970	45.600	44.930	45.520	44.667	3,494,500
2013-08-01	44.170	45.600	44.150	45.140	44.294	5,479,000
2013-07-31	43.960	44.290	43.650	43.750	42.931	3,263,200
2013-07-30	43.590	44.420	43.520	43.990	43.166	4,357,900
2013-07-29	43.160	43.430	42.510	43.310	42.499	3,087,200
2013-07-26	42.970	43.330	42.280	43.220	42.410	2,733,000
2013-07-25	42.120	43.470	42.060	43.220	42.410	5,236,900
2013-07-24	43.010	43.530	41.950	42.010	41.223	6,022,200
2013-07-23	42.130	43.160	42.010	42.540	41.743	4,638,200
2013-07-22	42.500	42.520	41.840	42.040	41.253	3,133,800
2013-07-19	41.850	42.750	41.700	42.500	41.704	6,078,500
2013-07-18	42.550	43.000	41.540	41.900	41.115	5,920,400
2013-07-17	42.000	42.740	41.730	42.710	41.910	4,606,300
2013-07-16	41.940	42.050	41.400	41.840	41.056	3,897,400
2013-07-15	42.270	42.430	41.290	41.980	41.194	4,151,300
2013-07-12	41.560	42.600	41.330	42.430	41.635	5,274,600
2013-07-11	40.210	41.700	40.160	41.520	40.742	6,911,700
2013-07-10	38.770	39.970	38.580	39.740	38.996	4,668,200
2013-07-09	38.490	38.810	37.940	38.720	37.995	3,796,000
2013-07-08	39.030	39.360	38.330	38.430	37.710	3,846,100
2013-07-05	38.960	39.070	38.330	38.940	38.211	2,824,600
2013-07-03	37.890	38.740	37.780	38.550	37.828	2,292,300
2013-07-02	37.740	38.400	37.730	38.170	37.455	4,111,000
2013-07-01	38.560	38.720	37.760	37.800	37.092	3,799,100
2013-06-28	38.440	38.570	37.810	38.180	37.465	5,064,800
2013-06-27	38.340	38.950	38.300	38.840	38.112	5,187,200
2013-06-26	37.750	38.200	37.720	38.000	37.288	5,046,600
2013-06-25	37.610	38.240	37.340	37.440	36.739	5,831,200
2013-06-24	37.630	37.630	36.130	36.950	36.258	8,583,200
2013-06-21	37.000	38.830	36.090	38.300	37.583	15,540,200
2013-06-20	37.360	37.790	36.580	36.750	36.062	5,537,300
2013-06-19	38.250	38.500	37.580	37.650	36.945	4,960,400
2013-06-18	38.250	38.520	38.040	38.250	37.534	3,207,200
2013-06-17	37.220	38.820	37.080	38.220	37.504	6,521,400

← NewerPage 56 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.