Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-25	153.91	155.82	152.12	152.13	37.320	6,296,800
2012-09-24	153.78	155.10	152.05	153.57	37.673	4,796,000
2012-09-21	156.58	157.75	155.01	155.20	38.073	9,854,000
2012-09-20	158.02	158.60	154.01	156.02	38.274	7,120,800
2012-09-19	155.90	158.93	154.54	157.98	38.755	8,056,000
2012-09-18	157.50	158.00	155.83	156.29	38.341	6,022,800
2012-09-17	159.01	159.88	157.65	158.16	38.799	5,740,800
2012-09-14	156.73	161.90	156.56	159.43	39.111	13,426,800
2012-09-13	153.52	158.00	152.76	156.99	38.512	10,942,800
2012-09-12	151.09	154.83	151.01	152.71	37.462	10,642,000
2012-09-11	149.08	151.22	148.19	150.79	36.991	6,767,600
2012-09-10	149.85	150.78	148.51	149.34	36.636	4,713,200
2012-09-07	148.79	150.57	148.06	149.57	36.692	6,190,400
2012-09-06	145.50	149.89	144.91	148.89	36.525	9,194,000
2012-09-05	144.63	145.58	143.01	144.73	35.505	6,233,600
2012-09-04	144.72	145.73	142.91	144.84	35.532	7,312,800
2012-08-31	144.27	146.48	142.80	145.18	35.615	8,144,400
2012-08-30	144.35	144.82	142.13	142.69	35.004	7,556,000
2012-08-29	144.95	146.26	144.05	145.60	35.718	8,646,000
2012-08-28	146.93	147.74	143.66	145.12	35.600	14,783,200
2012-08-27	147.19	151.97	147.01	149.06	36.567	12,876,400
2012-08-24	141.08	149.49	140.77	148.54	36.439	28,062,400
2012-08-23	148.62	149.27	145.57	146.77	36.005	16,410,800
2012-08-22	147.92	149.28	145.12	148.62	36.459	8,528,800
2012-08-21	149.09	150.87	146.76	147.64	36.219	8,800,800
2012-08-20	147.24	147.90	143.30	147.57	36.201	10,104,400
2012-08-17	148.41	148.41	146.62	147.23	36.118	6,748,000
2012-08-16	142.74	147.75	142.70	146.96	36.052	9,492,400
2012-08-15	142.82	144.40	142.12	144.13	35.358	4,846,400
2012-08-14	145.29	145.29	141.50	142.56	34.972	10,455,600
2012-08-13	143.50	146.40	142.53	145.15	35.608	17,647,600
2012-08-10	137.78	141.25	137.52	139.84	34.305	10,627,600
2012-08-09	135.46	138.95	135.37	137.76	33.795	6,166,400
2012-08-08	135.60	137.19	134.78	135.55	33.253	8,405,200
2012-08-07	133.66	138.99	133.09	136.68	33.530	11,107,600
2012-08-06	129.05	134.35	127.73	132.72	32.559	11,321,200
2012-08-03	124.11	128.63	121.51	128.27	31.467	10,586,400
2012-08-02	122.88	125.25	120.18	121.37	29.774	10,301,200
2012-08-01	127.37	127.63	122.97	124.57	30.559	8,856,800
2012-07-31	126.16	128.22	123.64	124.36	30.508	9,177,600
2012-07-30	131.57	131.57	125.03	125.87	30.878	14,448,400
2012-07-27	125.36	133.39	125.36	131.49	32.257	16,979,200
2012-07-26	128.36	130.75	122.89	124.61	30.569	18,435,600
2012-07-25	128.01	129.13	125.11	125.32	30.743	9,948,400
2012-07-24	130.80	131.12	125.55	126.72	31.087	15,500,000
2012-07-23	132.18	132.72	128.89	131.00	32.137	10,374,400
2012-07-20	138.02	138.02	134.51	135.16	33.157	6,290,000
2012-07-19	135.74	140.83	135.40	139.11	34.126	10,063,200
2012-07-18	130.34	136.46	129.40	134.90	33.093	12,746,400
2012-07-17	128.92	129.90	125.10	126.78	31.101	7,252,400
2012-07-16	129.95	130.79	127.44	127.99	31.398	4,522,800
2012-07-13	128.24	131.00	127.99	130.55	32.026	6,668,400
2012-07-12	127.98	128.99	124.81	127.54	31.288	6,979,200
2012-07-11	129.99	130.42	125.29	126.91	31.133	6,042,800
2012-07-10	132.62	133.67	128.00	128.87	31.614	8,694,400
2012-07-09	135.84	136.70	130.60	131.30	32.210	8,984,000
2012-07-06	139.61	139.61	133.48	135.75	33.302	11,248,400
2012-07-05	140.95	143.84	140.00	142.42	34.938	4,278,800
2012-07-03	138.86	142.56	138.52	141.35	34.676	3,344,400
2012-07-02	136.91	139.24	135.93	139.07	34.116	8,538,800

← NewerPage 60 of 79 · 4,734 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.