Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	157.02	157.02	152.96	155.68	38.191	6,243,600
2012-04-03	156.60	159.01	156.43	158.32	38.839	5,534,800
2012-04-02	152.89	158.45	152.56	157.18	38.559	8,230,800
2012-03-30	156.73	156.98	152.90	154.51	37.904	6,420,800
2012-03-29	153.01	157.43	152.17	156.41	38.370	7,193,200
2012-03-28	153.95	155.71	151.67	154.06	37.794	6,222,800
2012-03-27	156.68	157.18	153.39	153.50	37.656	7,746,000
2012-03-26	154.80	157.56	154.15	157.34	38.598	6,768,400
2012-03-23	152.89	154.64	152.30	153.90	37.754	4,654,000
2012-03-22	152.83	153.90	151.80	152.84	37.494	5,102,800
2012-03-21	152.43	156.05	151.62	154.37	37.870	9,936,800
2012-03-20	149.25	151.30	147.29	150.99	37.040	6,388,800
2012-03-19	151.48	151.53	148.68	149.94	36.783	6,862,800
2012-03-16	153.60	153.86	150.22	151.39	37.139	7,921,200
2012-03-15	151.97	154.44	151.00	152.43	37.394	8,651,600
2012-03-14	151.87	152.36	149.61	151.61	37.193	6,467,600
2012-03-13	147.99	152.87	147.81	152.26	37.352	11,707,600
2012-03-12	147.13	148.00	145.51	147.17	36.103	6,205,200
2012-03-09	146.08	148.00	145.63	147.43	36.167	7,590,400
2012-03-08	144.01	147.50	143.92	146.08	35.836	9,545,200
2012-03-07	141.34	144.00	141.12	143.46	35.193	6,978,800
2012-03-06	139.80	141.38	138.34	140.69	34.514	9,244,000
2012-03-05	143.41	143.42	140.21	142.08	34.855	7,858,400
2012-03-02	143.99	146.00	143.51	143.79	35.274	9,123,200
2012-03-01	143.98	145.59	142.02	144.98	35.566	9,913,600
2012-02-29	142.95	145.00	142.17	143.16	35.120	10,067,200
2012-02-28	141.00	143.50	141.00	143.46	35.193	11,445,200
2012-02-27	140.73	144.29	140.01	143.35	35.166	15,408,000
2012-02-24	145.54	146.26	139.75	143.64	35.237	58,348,400
2012-02-23	128.00	132.00	127.05	131.77	32.325	20,930,800
2012-02-22	129.02	129.80	127.74	128.07	31.418	7,881,200
2012-02-21	130.55	130.95	126.77	127.61	31.305	10,157,600
2012-02-17	132.45	133.00	129.14	129.17	31.688	9,880,400
2012-02-16	131.08	132.00	128.88	131.75	32.321	10,111,200
2012-02-15	132.31	133.53	129.93	130.62	32.043	9,466,000
2012-02-14	132.15	134.73	129.90	131.60	32.284	10,091,600
2012-02-13	129.80	133.33	129.40	132.23	32.438	17,785,600
2012-02-10	128.11	130.10	126.92	128.44	31.509	16,473,600
2012-02-09	123.42	127.70	123.13	125.61	30.814	9,218,800
2012-02-08	123.32	123.94	120.87	123.80	30.370	5,908,000
2012-02-07	122.84	123.90	121.82	122.80	30.125	5,415,600
2012-02-06	123.21	124.65	122.40	123.23	30.230	6,050,000
2012-02-03	119.34	124.79	119.34	124.10	30.444	11,595,600
2012-02-02	118.95	120.45	117.05	118.28	29.016	8,062,800
2012-02-01	117.35	119.99	115.62	119.32	29.271	7,516,800
2012-01-31	117.08	117.36	114.65	116.80	28.653	5,320,800
2012-01-30	115.72	117.35	114.52	115.57	28.351	10,216,800
2012-01-27	115.25	118.08	114.81	116.60	28.604	5,397,600
2012-01-26	119.40	119.97	115.54	116.22	28.511	6,778,000
2012-01-25	118.64	118.64	115.83	118.14	28.982	6,836,000
2012-01-24	114.87	117.83	114.61	117.53	28.832	7,864,000
2012-01-23	114.22	117.10	113.09	114.75	28.150	9,100,000
2012-01-20	113.47	115.29	112.60	114.19	28.013	9,362,800
2012-01-19	111.35	115.88	111.35	114.51	28.091	20,426,000
2012-01-18	103.39	108.26	102.27	107.70	26.421	11,434,400
2012-01-17	104.23	105.99	102.88	103.44	25.376	7,567,600
2012-01-13	104.60	104.86	102.67	103.90	25.488	8,543,600
2012-01-12	105.59	106.39	104.50	105.68	25.925	6,792,000
2012-01-11	105.48	107.70	105.01	105.82	25.959	14,204,000
2012-01-10	102.78	104.81	101.66	104.79	25.707	17,688,400

← NewerPage 62 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.