Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	173.15	173.69	171.78	172.51	42.320	4,590,400
2013-03-19	174.52	174.73	170.37	171.23	42.006	7,280,800
2013-03-18	175.30	177.00	173.82	174.13	42.717	6,496,800
2013-03-15	178.43	179.84	176.19	176.50	43.298	9,867,600
2013-03-14	181.64	182.90	178.36	178.49	43.787	7,147,600
2013-03-13	181.50	181.65	178.95	180.91	44.380	6,623,200
2013-03-12	182.70	183.32	180.50	180.79	44.351	8,922,000
2013-03-11	185.52	187.94	185.51	185.94	45.614	4,032,000
2013-03-08	185.81	186.05	183.07	185.85	45.592	4,218,400
2013-03-07	186.47	186.55	184.08	184.47	45.254	3,820,000
2013-03-06	185.66	187.47	184.57	186.37	45.720	4,816,400
2013-03-05	183.74	185.89	183.04	185.77	45.573	9,381,200
2013-03-04	182.02	186.63	181.48	185.89	45.602	9,554,000
2013-03-01	177.50	183.24	170.79	182.00	44.648	26,723,200
2013-02-28	167.07	169.90	167.07	169.22	41.513	14,840,000
2013-02-27	163.37	168.21	162.00	166.94	40.953	6,224,400
2013-02-26	163.81	166.68	162.26	163.36	40.075	6,919,200
2013-02-25	169.79	170.96	163.28	163.51	40.112	10,159,600
2013-02-22	170.15	170.56	168.75	170.56	41.841	4,078,400
2013-02-21	170.89	171.16	167.77	168.55	41.348	5,466,800
2013-02-20	174.88	175.62	171.06	171.08	41.969	5,296,800
2013-02-19	174.70	175.74	173.79	174.83	42.889	3,497,200
2013-02-15	174.75	175.84	172.61	175.03	42.938	5,413,600
2013-02-14	172.29	175.46	171.56	174.46	42.798	6,841,200
2013-02-13	172.36	173.36	170.00	172.30	42.268	4,106,800
2013-02-12	170.73	173.00	170.47	172.36	42.283	5,906,400
2013-02-11	170.82	171.25	169.09	170.63	41.858	5,684,000
2013-02-08	170.48	171.44	169.48	169.95	41.692	4,284,000
2013-02-07	171.76	172.50	169.16	170.05	41.716	4,346,000
2013-02-06	171.47	173.32	170.67	171.30	42.023	4,883,200
2013-02-05	173.07	173.76	171.10	172.40	42.293	3,767,200
2013-02-04	173.79	174.82	171.85	172.76	42.381	5,354,400
2013-02-01	173.98	175.84	173.23	175.06	42.945	5,174,000
2013-01-31	173.41	174.78	170.60	172.13	42.226	4,999,600
2013-01-30	175.04	176.44	171.74	172.30	42.268	7,241,600
2013-01-29	174.70	175.99	172.31	174.69	42.854	6,209,600
2013-01-28	177.33	178.91	176.65	178.07	43.684	8,180,000
2013-01-25	173.19	175.74	172.61	173.86	42.651	6,508,000
2013-01-24	170.75	173.49	170.49	172.29	42.266	5,149,600
2013-01-23	167.22	171.72	167.16	170.42	41.807	5,760,000
2013-01-22	170.02	170.27	166.12	166.89	40.941	7,501,600
2013-01-18	171.52	172.10	167.64	170.02	41.709	6,346,000
2013-01-17	170.78	173.34	170.42	171.13	41.981	6,331,600
2013-01-16	174.00	174.72	167.27	169.64	41.616	16,573,600
2013-01-15	172.45	174.96	171.17	174.65	42.845	4,128,000
2013-01-14	172.94	174.78	172.45	174.01	42.688	3,814,000
2013-01-11	172.49	173.65	171.23	173.35	42.526	5,296,800
2013-01-10	172.60	173.83	169.83	173.12	42.469	4,749,200
2013-01-09	170.11	172.37	169.33	171.83	42.153	3,856,000
2013-01-08	169.35	170.70	167.55	169.97	41.697	3,953,600
2013-01-07	169.28	169.28	166.76	168.98	41.454	4,185,600
2013-01-04	168.66	170.39	168.07	169.61	41.608	3,296,400
2013-01-03	170.07	172.54	168.12	168.71	41.387	5,707,600
2013-01-02	171.77	173.96	166.88	171.17	41.991	8,162,800
2012-12-31	163.81	168.33	162.91	168.10	41.238	6,147,200
2012-12-28	164.44	165.75	163.53	164.18	40.276	4,128,400
2012-12-27	166.28	167.45	162.66	166.24	40.782	5,888,800
2012-12-26	169.20	169.68	165.26	166.34	40.806	3,720,400
2012-12-24	168.37	169.44	168.00	169.35	41.544	1,648,000
2012-12-21	167.93	169.74	167.48	168.95	41.446	10,731,600

← NewerPage 58 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.