Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	100.82	101.84	99.530	100.75	24.716	13,761,600
2012-01-06	98.980	101.25	96.850	101.06	24.792	17,464,400
2012-01-05	96.940	99.950	95.160	98.770	24.230	14,988,800
2012-01-04	98.990	99.500	96.280	97.480	23.914	19,788,400
2012-01-03	104.18	106.04	100.90	101.20	24.826	12,983,600
2011-12-30	102.06	103.10	101.30	101.46	24.890	8,144,400
2011-12-29	100.11	102.44	99.520	102.19	25.069	8,962,800
2011-12-28	100.00	100.95	98.740	100.13	24.564	8,098,000
2011-12-27	97.960	101.79	97.960	100.29	24.603	15,964,400
2011-12-23	100.19	101.05	97.380	98.020	24.046	9,992,800
2011-12-22	99.480	100.94	96.050	100.34	24.615	18,088,800
2011-12-21	99.650	99.990	94.090	99.030	24.294	39,458,400
2011-12-20	106.04	106.04	102.36	104.32	25.592	14,539,600
2011-12-19	107.07	107.68	102.96	103.47	25.383	9,168,400
2011-12-16	107.79	109.31	106.61	107.06	26.264	12,270,000
2011-12-15	110.19	110.48	104.92	106.71	26.178	13,297,600
2011-12-14	112.16	112.16	107.30	108.37	26.585	15,540,800
2011-12-13	117.73	118.62	112.57	113.33	27.802	11,335,200
2011-12-12	118.77	120.00	114.24	116.07	28.474	15,026,800
2011-12-09	120.93	124.22	120.00	123.88	30.390	8,000,000
2011-12-08	121.49	124.00	120.33	120.63	29.593	7,983,600
2011-12-07	122.60	123.26	120.69	122.59	30.073	7,630,400
2011-12-06	124.85	126.00	122.91	123.32	30.253	12,810,000
2011-12-05	122.93	128.45	122.25	125.01	30.667	20,778,400
2011-12-02	118.98	120.65	118.05	119.64	29.350	9,842,800
2011-12-01	116.05	119.36	115.52	118.38	29.041	12,666,800
2011-11-30	114.98	118.48	113.97	118.42	29.050	17,102,400
2011-11-29	111.29	112.85	110.11	110.59	27.130	12,251,200
2011-11-28	109.13	113.42	109.13	111.18	27.274	17,562,400
2011-11-25	103.48	106.89	103.38	104.93	25.741	7,435,200
2011-11-23	106.87	107.72	104.00	105.79	25.952	16,027,600
2011-11-22	111.17	112.61	106.99	108.25	26.556	16,068,800
2011-11-21	111.95	114.43	105.06	111.98	27.471	28,432,800
2011-11-18	119.45	120.00	111.08	113.43	27.826	48,698,000
2011-11-17	133.64	133.64	124.27	126.09	30.932	26,553,600
2011-11-16	135.44	136.36	130.81	131.76	32.323	10,648,000
2011-11-15	135.05	137.37	133.00	136.60	33.510	10,642,800
2011-11-14	133.74	136.21	132.05	133.52	32.755	12,706,800
2011-11-11	130.01	131.50	128.80	129.87	31.859	7,108,400
2011-11-10	130.64	130.93	125.05	127.81	31.354	7,618,400
2011-11-09	130.95	133.36	128.27	128.75	31.585	8,173,200
2011-11-08	134.89	135.27	132.15	134.13	32.904	6,369,600
2011-11-07	130.78	134.69	130.10	133.34	32.711	7,201,200
2011-11-04	132.04	132.93	130.01	131.33	32.218	4,981,600
2011-11-03	131.76	133.41	128.45	133.05	32.639	8,057,600
2011-11-02	132.56	132.60	127.74	129.84	31.852	10,990,800
2011-11-01	129.40	131.78	126.74	130.35	31.977	12,992,400
2011-10-31	134.94	136.92	133.17	133.17	32.669	7,856,800
2011-10-28	131.79	139.75	131.06	139.14	34.133	15,308,400
2011-10-27	127.98	134.94	127.05	133.36	32.716	21,904,800
2011-10-26	129.84	130.12	120.24	123.56	30.311	21,834,400
2011-10-25	130.58	131.85	128.60	129.56	31.783	8,303,200
2011-10-24	126.91	132.95	126.91	132.53	32.512	8,055,200
2011-10-21	129.09	129.82	126.71	129.29	31.717	6,832,400
2011-10-20	126.81	129.46	124.56	127.68	31.322	6,074,800
2011-10-19	128.57	131.62	126.71	127.37	31.246	7,756,000
2011-10-18	126.14	130.84	123.00	129.54	31.778	9,135,200
2011-10-17	129.75	131.62	126.29	126.72	31.087	7,901,600
2011-10-14	131.80	132.48	129.13	131.80	32.333	7,864,000
2011-10-13	126.52	129.96	126.05	129.55	31.781	6,344,000

← NewerPage 63 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.