Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	37.790	38.720	37.500	37.560	36.856	4,942,800
2013-06-13	37.460	37.980	36.870	37.800	37.092	5,839,000
2013-06-12	38.120	38.510	37.290	37.580	36.876	7,769,100
2013-06-11	38.240	38.320	37.340	37.590	36.886	8,942,900
2013-06-10	39.950	39.970	38.520	38.680	37.955	10,800,800
2013-06-07	38.380	39.640	38.270	39.610	38.868	10,146,600
2013-06-06	37.870	38.400	37.100	38.060	37.347	10,970,900
2013-06-05	38.680	38.810	37.690	37.950	37.239	18,556,600
2013-06-04	39.250	40.190	37.570	37.800	37.092	29,720,600
2013-06-03	42.370	42.440	40.090	41.040	40.271	8,969,800
2013-05-31	42.520	43.060	42.080	42.330	41.537	5,758,500
2013-05-30	42.090	42.970	42.000	42.760	41.959	5,557,500
2013-05-29	41.180	42.360	40.850	41.930	41.145	8,799,500
2013-05-28	43.530	43.530	41.620	41.800	41.017	10,067,300
2013-05-24	42.750	43.820	41.800	43.250	42.440	21,576,800
2013-05-23	43.440	46.050	43.020	45.690	44.834	12,218,700
2013-05-22	46.430	47.220	45.530	45.780	44.922	6,717,200
2013-05-21	47.050	47.110	46.300	46.330	45.462	6,112,600
2013-05-20	47.140	47.580	46.820	47.010	46.129	6,331,700
2013-05-17	46.180	46.830	45.750	46.790	45.914	4,787,600
2013-05-16	45.390	47.310	45.290	46.150	45.286	7,165,000
2013-05-15	45.030	45.070	44.410	44.790	43.951	3,099,500
2013-05-14	44.050	45.040	44.010	44.980	44.137	4,117,200
2013-05-13	44.330	44.560	43.830	43.960	43.137	2,945,200
2013-05-10	43.210	44.250	43.210	44.170	43.343	4,287,000
2013-05-09	42.350	43.780	42.280	43.150	42.342	6,062,100
2013-05-08	42.430	42.590	42.200	42.370	41.576	3,029,900
2013-05-07	42.640	42.850	42.110	42.420	41.625	2,803,000
2013-05-06	42.330	42.840	42.300	42.440	41.645	4,305,700
2013-05-03	42.270	42.500	42.060	42.240	41.449	2,897,000
2013-05-02	41.770	42.100	41.500	41.870	41.086	3,598,400
2013-05-01	41.210	42.190	41.120	41.560	40.782	6,423,600
2013-04-30	41.050	41.240	40.710	41.110	40.340	3,806,600
2013-04-29	40.750	41.280	40.550	41.010	40.242	2,651,800
2013-04-26	40.840	41.100	40.630	40.710	39.947	2,646,100
2013-04-25	41.100	41.170	40.620	40.760	39.997	5,148,900
2013-04-24	41.020	41.530	40.870	40.910	40.144	2,671,100
2013-04-23	40.710	41.550	40.610	41.080	40.311	4,115,200
2013-04-22	41.060	41.170	40.130	40.320	39.565	4,897,800
2013-04-19	41.020	41.250	39.750	40.880	40.114	8,713,600
2013-04-18	41.170	41.910	40.760	41.030	40.261	4,476,800
2013-04-17	168.85	170.66	165.66	167.35	41.054	22,142,000
2013-04-16	166.74	170.40	166.07	170.39	41.800	6,039,200
2013-04-15	167.98	169.94	165.18	165.18	40.521	7,120,000
2013-04-12	166.36	169.86	164.50	169.52	41.586	7,168,400
2013-04-11	167.52	168.34	165.63	166.51	40.848	6,846,000
2013-04-10	165.94	169.21	165.51	168.78	41.405	4,476,400
2013-04-09	167.51	167.51	163.55	165.33	40.558	5,304,000
2013-04-08	164.96	167.19	163.97	166.86	40.934	3,674,400
2013-04-05	161.66	165.72	161.32	165.42	40.580	5,285,200
2013-04-04	168.52	168.66	164.52	166.41	40.823	5,673,200
2013-04-03	174.82	175.85	166.69	168.51	41.338	8,306,000
2013-04-02	176.99	177.29	174.81	175.33	43.011	3,875,600
2013-04-01	178.70	179.65	174.73	175.39	43.026	4,823,200
2013-03-28	175.83	179.22	175.08	178.83	43.870	6,541,200
2013-03-27	172.92	176.17	172.48	175.88	43.146	5,028,400
2013-03-26	173.50	174.81	171.19	173.59	42.585	4,500,800
2013-03-25	175.94	176.27	172.22	172.76	42.381	5,163,200
2013-03-22	175.40	177.12	173.05	176.06	43.191	7,256,400
2013-03-21	170.77	173.68	170.14	172.73	42.374	6,500,000

← NewerPage 57 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.