Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-29	135.34	138.31	135.15	138.26	33.918	10,560,800
2012-06-28	135.00	135.42	129.65	131.78	32.328	7,087,600
2012-06-27	134.98	137.30	134.37	135.72	33.294	4,570,800
2012-06-26	134.73	136.67	134.00	135.33	33.199	4,588,400
2012-06-25	135.21	135.45	132.69	134.16	32.912	5,635,200
2012-06-22	133.14	137.25	133.10	137.11	33.635	8,194,000
2012-06-21	135.34	137.75	132.67	132.77	32.571	8,782,000
2012-06-20	138.72	139.23	136.19	137.75	33.792	7,940,400
2012-06-19	138.32	142.47	136.54	138.01	33.856	10,668,400
2012-06-18	131.32	137.74	130.14	136.80	33.559	11,644,400
2012-06-15	129.82	135.07	128.56	134.56	33.010	12,874,000
2012-06-14	127.29	129.63	125.25	129.36	31.734	12,167,600
2012-06-13	130.27	130.38	126.56	127.33	31.236	8,401,600
2012-06-12	131.69	131.69	126.95	130.58	32.034	9,843,600
2012-06-11	137.33	137.50	130.38	130.46	32.004	8,252,000
2012-06-08	135.32	136.63	131.40	136.49	33.483	8,953,200
2012-06-07	138.32	138.60	135.26	135.56	33.255	7,091,200
2012-06-06	134.33	137.73	133.20	136.98	33.604	10,435,600
2012-06-05	130.74	135.25	129.80	133.74	32.809	10,949,200
2012-06-04	130.13	132.19	126.32	131.22	32.191	14,039,200
2012-06-01	134.24	134.35	130.60	130.99	32.134	15,065,600
2012-05-31	138.24	140.54	135.15	138.62	34.006	12,621,600
2012-05-30	142.35	142.97	139.50	140.95	34.577	13,785,200
2012-05-29	146.96	148.72	143.20	145.69	35.740	10,981,600
2012-05-25	147.14	150.00	146.20	147.00	36.062	9,678,400
2012-05-24	149.20	150.24	145.00	146.21	35.868	10,060,400
2012-05-23	147.03	150.95	145.56	150.61	36.947	10,400,000
2012-05-22	148.18	151.91	147.00	149.45	36.663	12,460,000
2012-05-21	144.12	149.53	140.32	149.05	36.565	15,436,400
2012-05-18	143.43	148.95	143.00	145.58	35.713	36,138,000
2012-05-17	136.96	138.98	132.11	133.80	32.823	21,522,000
2012-05-16	139.48	139.74	134.07	136.58	33.505	13,078,400
2012-05-15	138.31	139.99	137.55	138.10	33.878	11,282,800
2012-05-14	136.18	138.63	135.20	136.55	33.498	7,354,000
2012-05-11	135.10	140.27	134.71	137.78	33.800	13,857,600
2012-05-10	149.37	149.80	134.37	135.44	33.226	38,547,600
2012-05-09	144.31	150.22	144.04	148.98	36.547	9,210,400
2012-05-08	150.60	150.88	142.06	146.02	35.821	15,954,400
2012-05-07	151.79	153.70	150.74	151.83	37.247	6,163,200
2012-05-04	157.20	157.20	152.28	152.59	37.433	10,230,400
2012-05-03	160.27	163.50	157.31	157.52	38.642	12,618,800
2012-05-02	155.96	159.50	155.52	158.94	38.991	5,876,400
2012-05-01	156.15	159.38	154.97	156.88	38.485	5,548,800
2012-04-30	156.09	157.13	154.79	155.73	38.203	3,965,200
2012-04-27	156.47	158.88	154.63	156.66	38.431	7,682,000
2012-04-26	151.00	156.35	151.00	156.20	38.319	7,077,600
2012-04-25	150.50	152.00	147.77	150.70	36.969	11,908,400
2012-04-24	154.57	154.77	147.50	149.98	36.793	9,383,600
2012-04-23	154.20	155.84	150.66	155.00	38.024	9,539,600
2012-04-20	160.07	161.10	156.83	156.90	38.490	7,006,400
2012-04-19	159.13	164.75	157.80	159.57	39.145	12,405,200
2012-04-18	155.19	159.58	154.78	158.64	38.917	5,556,000
2012-04-17	155.45	156.81	153.91	156.17	38.311	6,028,800
2012-04-16	160.77	161.50	154.25	154.93	38.007	9,880,400
2012-04-13	157.99	161.89	157.18	159.37	39.096	9,975,200
2012-04-12	157.79	158.69	156.39	158.30	38.834	6,048,000
2012-04-11	152.34	158.57	152.34	158.08	38.780	11,344,800
2012-04-10	157.74	159.00	152.96	153.73	37.713	10,788,800
2012-04-09	153.53	157.90	153.01	157.52	38.642	7,308,000
2012-04-05	156.01	157.62	154.43	157.04	38.525	4,948,400

← NewerPage 61 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.