Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	170.00	170.24	168.52	170.08	41.724	4,705,200
2012-12-19	171.28	172.75	169.81	169.86	41.670	4,176,000
2012-12-18	169.01	171.65	168.72	170.90	41.925	4,890,000
2012-12-17	164.77	170.55	164.66	168.91	41.437	10,098,400
2012-12-14	165.30	168.16	165.30	166.81	40.921	5,086,800
2012-12-13	166.17	167.41	165.55	166.64	40.880	6,459,200
2012-12-12	165.18	168.11	164.40	167.03	40.975	9,206,000
2012-12-11	158.35	165.89	158.35	165.00	40.477	17,480,400
2012-12-10	156.70	158.48	156.39	158.42	38.863	3,867,600
2012-12-07	157.09	158.47	156.10	156.70	38.441	5,182,000
2012-12-06	156.49	158.71	156.00	157.41	38.615	5,110,000
2012-12-05	156.22	157.14	153.23	156.87	38.483	5,315,200
2012-12-04	157.04	157.67	155.11	156.94	38.500	3,894,000
2012-12-03	158.70	159.50	156.87	157.05	38.527	4,642,000
2012-11-30	158.18	158.78	156.94	157.67	38.679	3,504,000
2012-11-29	157.98	159.80	157.86	158.75	38.944	5,776,800
2012-11-28	155.12	158.09	155.00	157.86	38.726	6,702,000
2012-11-27	157.38	159.25	156.14	156.37	38.360	11,893,200
2012-11-26	156.87	160.50	156.60	160.22	39.305	10,954,400
2012-11-23	156.37	159.69	155.01	159.45	39.116	8,430,800
2012-11-21	150.10	159.09	149.80	158.78	38.951	27,916,800
2012-11-20	147.35	149.53	144.37	145.90	35.792	12,270,000
2012-11-19	145.31	149.57	145.31	147.32	36.140	8,460,800
2012-11-16	141.37	144.90	140.15	144.30	35.399	6,346,000
2012-11-15	140.19	141.02	139.46	140.73	34.523	4,548,400
2012-11-14	142.71	143.82	139.36	139.68	34.266	5,552,000
2012-11-13	140.20	142.68	139.08	141.11	34.617	4,170,000
2012-11-12	141.66	142.83	139.75	141.68	34.757	4,833,200
2012-11-09	142.42	144.30	141.02	141.14	34.624	6,524,000
2012-11-08	146.27	146.75	142.50	143.28	35.149	8,838,400
2012-11-07	145.91	147.74	145.85	146.52	35.944	5,667,600
2012-11-06	145.50	149.07	145.50	147.72	36.238	3,989,600
2012-11-05	146.87	146.87	143.38	145.09	35.593	6,740,400
2012-11-02	147.16	148.42	145.88	146.60	35.964	7,022,400
2012-11-01	143.25	146.96	139.04	146.22	35.870	10,004,000
2012-10-31	144.85	147.26	144.01	145.98	35.811	6,795,600
2012-10-26	145.61	147.33	145.27	146.65	35.976	8,319,200
2012-10-25	148.99	149.23	142.54	145.31	35.647	17,436,800
2012-10-24	149.80	151.15	147.47	148.22	36.361	5,813,600
2012-10-23	145.88	149.50	145.51	148.80	36.503	4,791,600
2012-10-22	149.28	150.00	146.26	147.63	36.216	6,422,400
2012-10-19	149.67	151.19	148.42	149.01	36.555	8,387,200
2012-10-18	151.17	152.09	148.86	150.10	36.822	6,157,600
2012-10-17	154.95	155.24	150.66	151.63	37.197	6,300,000
2012-10-16	154.75	155.67	153.59	155.46	38.137	4,082,400
2012-10-15	153.08	154.95	151.52	154.15	37.816	3,823,600
2012-10-12	153.26	154.75	152.20	153.29	37.605	4,350,000
2012-10-11	152.96	154.98	151.65	152.61	37.438	5,578,800
2012-10-10	152.18	152.60	148.68	150.16	36.837	4,948,000
2012-10-09	153.05	154.40	150.19	152.14	37.323	5,986,400
2012-10-08	153.97	156.45	152.72	153.60	37.681	4,539,200
2012-10-05	159.49	159.85	153.75	154.73	37.958	6,718,400
2012-10-04	155.54	158.11	154.87	157.83	38.718	6,671,200
2012-10-03	153.50	157.80	153.33	157.04	38.525	8,752,000
2012-10-02	151.50	153.88	150.27	152.94	37.519	5,214,800
2012-10-01	153.17	153.49	149.58	151.14	37.077	8,091,600
2012-09-28	151.69	154.28	151.10	152.69	37.457	6,212,800
2012-09-27	150.40	154.17	149.28	153.18	37.578	6,900,000
2012-09-26	151.06	151.38	146.22	148.94	36.538	8,626,400
2012-09-25	153.91	155.82	152.12	152.13	37.320	6,296,800

← NewerPage 59 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.