Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	128.32	131.23	127.10	127.26	31.219	8,664,800
2011-10-11	123.79	130.00	123.51	127.59	31.300	9,520,800
2011-10-10	122.91	126.29	122.76	125.73	30.844	8,018,800
2011-10-07	122.51	123.39	119.97	120.96	29.674	8,627,200
2011-10-06	117.67	122.69	115.80	122.00	29.929	13,020,400
2011-10-05	114.94	118.00	113.00	117.25	28.763	12,980,800
2011-10-04	109.82	117.96	109.28	117.60	28.849	13,187,200
2011-10-03	112.98	115.50	111.50	111.91	27.453	10,690,400
2011-09-30	115.97	118.33	113.06	114.28	28.035	12,290,400
2011-09-29	123.88	124.50	116.03	119.55	29.328	9,748,400
2011-09-28	124.72	125.84	120.38	120.81	29.637	9,180,400
2011-09-27	124.62	127.26	124.01	124.75	30.603	11,302,400
2011-09-26	120.53	121.54	114.50	121.18	29.728	13,437,600
2011-09-23	117.47	120.83	117.16	120.30	29.512	10,136,000
2011-09-22	120.52	120.52	114.78	117.34	28.786	19,255,200
2011-09-21	129.60	132.25	125.53	126.67	31.074	13,832,800
2011-09-20	135.43	135.91	127.98	128.41	31.501	14,564,000
2011-09-19	133.68	136.99	132.09	136.08	33.383	10,086,000
2011-09-16	132.46	136.63	132.40	136.56	33.501	22,376,400
2011-09-15	130.36	133.78	129.18	132.22	32.436	12,299,200
2011-09-14	126.94	132.19	124.77	130.36	31.980	10,766,000
2011-09-13	123.77	127.00	122.37	126.58	31.052	8,593,600
2011-09-12	121.29	123.99	119.73	123.74	30.356	9,336,800
2011-09-09	123.35	125.33	122.11	123.23	30.230	12,544,800
2011-09-08	124.48	127.34	123.89	124.89	30.638	8,763,200
2011-09-07	124.35	126.16	122.50	125.46	30.778	8,539,600
2011-09-06	119.55	122.00	116.72	120.93	29.666	14,421,600
2011-09-02	124.01	125.51	121.60	123.61	30.324	11,555,200
2011-09-01	128.72	130.03	126.45	127.00	31.155	12,228,000
2011-08-31	125.78	130.00	125.57	128.75	31.585	19,376,400
2011-08-30	125.26	125.30	120.35	123.46	30.287	14,607,600
2011-08-29	118.82	127.19	118.25	126.58	31.052	16,174,800
2011-08-26	111.48	118.02	111.06	117.50	28.825	13,376,400
2011-08-25	115.64	117.36	111.62	112.47	27.591	12,771,200
2011-08-24	117.52	118.50	114.51	116.42	28.560	15,206,800
2011-08-23	112.45	118.69	111.13	118.66	29.109	14,463,600
2011-08-22	114.26	116.21	109.22	110.86	27.196	20,048,000
2011-08-19	117.72	123.85	110.74	111.00	27.230	38,495,200
2011-08-18	122.86	123.15	112.62	114.06	27.981	30,688,000
2011-08-17	132.93	133.75	123.88	126.31	30.986	18,484,000
2011-08-16	137.98	138.35	130.00	133.17	32.669	13,100,800
2011-08-15	136.42	137.93	134.10	137.37	33.699	7,332,000
2011-08-12	135.90	136.48	132.97	134.08	32.892	8,325,200
2011-08-11	129.63	136.72	128.19	134.55	33.007	10,658,000
2011-08-10	129.60	132.27	127.11	128.23	31.457	12,761,600
2011-08-09	127.05	132.61	123.23	132.51	32.507	13,769,200
2011-08-08	132.29	133.92	123.79	124.93	30.647	13,323,600
2011-08-05	139.28	140.39	129.98	135.69	33.287	12,984,800
2011-08-04	142.51	142.99	135.20	135.43	33.223	10,842,400
2011-08-03	145.11	146.34	137.17	143.98	35.321	10,394,000
2011-08-02	144.57	148.57	143.19	143.26	35.144	7,222,800
2011-08-01	148.57	148.94	142.50	145.66	35.733	7,644,400
2011-07-29	144.67	145.98	141.60	144.71	35.500	7,013,600
2011-07-28	146.30	147.59	144.25	146.10	35.841	8,042,800
2011-07-27	151.17	151.19	145.03	145.39	35.667	9,347,600
2011-07-26	150.00	152.61	148.06	151.75	37.227	7,111,600
2011-07-25	148.71	151.64	148.51	149.63	36.707	4,981,600
2011-07-22	147.93	151.92	147.24	150.41	36.898	8,096,000
2011-07-21	153.89	154.44	146.26	147.09	36.084	13,632,000
2011-07-20	160.07	160.07	153.38	154.84	37.985	7,633,600

← NewerPage 64 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.