Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	153.67	160.12	153.54	159.32	39.084	8,363,200
2011-07-18	153.76	154.00	150.92	152.63	37.443	4,457,200
2011-07-15	152.30	154.52	151.10	154.40	37.877	6,164,400
2011-07-14	152.82	154.74	150.02	150.48	36.915	6,653,200
2011-07-13	152.44	154.58	152.37	152.88	37.504	5,298,400
2011-07-12	153.10	153.48	150.50	150.90	37.018	5,363,600
2011-07-11	154.61	156.35	151.69	152.43	37.394	8,061,600
2011-07-08	154.45	156.95	154.00	156.67	38.434	7,116,400
2011-07-07	157.49	160.02	157.09	158.13	38.792	9,954,000
2011-07-06	153.73	156.45	151.97	156.29	38.341	10,210,400
2011-07-05	149.61	154.26	148.46	153.95	37.767	8,169,200
2011-07-01	149.31	150.52	147.32	149.39	36.648	6,382,800
2011-06-30	147.15	149.61	146.90	148.98	36.547	7,045,200
2011-06-29	147.71	147.71	145.13	146.25	35.878	4,934,000
2011-06-28	145.37	148.00	144.82	147.37	36.152	5,732,800
2011-06-27	142.27	145.69	141.06	145.09	35.593	5,836,800
2011-06-24	144.17	145.60	141.47	143.04	35.090	11,150,400
2011-06-23	140.01	144.84	140.01	144.48	35.443	8,477,200
2011-06-22	143.19	144.77	141.10	142.15	34.872	7,700,000
2011-06-21	140.11	144.30	139.65	143.92	35.306	8,945,200
2011-06-20	139.38	140.34	138.53	139.45	34.209	5,276,400
2011-06-17	139.44	140.38	138.24	139.53	34.229	13,312,000
2011-06-16	139.35	140.44	134.70	137.28	33.677	11,200,800
2011-06-15	138.99	141.38	137.45	139.46	34.212	12,715,200
2011-06-14	139.54	142.32	138.13	140.62	34.497	9,129,200
2011-06-13	140.59	140.91	136.78	137.10	33.633	9,584,400
2011-06-10	141.96	143.48	139.40	140.30	34.418	6,952,800
2011-06-09	141.77	142.75	140.01	141.82	34.791	7,746,000
2011-06-08	141.73	142.47	138.50	140.28	34.413	7,897,600
2011-06-07	143.30	143.78	140.91	142.04	34.845	7,660,400
2011-06-06	144.48	145.38	141.96	142.83	35.039	7,246,800
2011-06-03	144.48	146.97	143.86	144.99	35.569	7,051,200
2011-06-02	145.60	149.10	145.09	148.24	36.366	7,535,600
2011-06-01	150.79	152.04	145.20	145.78	35.762	12,743,600
2011-05-31	152.03	152.26	149.11	152.26	37.352	8,816,000
2011-05-27	152.99	153.25	151.01	151.30	37.116	9,974,800
2011-05-26	148.99	153.99	148.99	153.56	37.671	11,574,800
2011-05-25	148.54	151.87	148.30	150.93	37.026	11,510,400
2011-05-24	147.79	152.35	147.53	150.60	36.945	22,720,800
2011-05-23	144.21	146.78	143.23	145.30	35.645	15,792,000
2011-05-20	145.24	149.72	142.50	146.61	35.966	42,194,400
2011-05-19	135.88	137.43	133.55	135.81	33.317	17,094,000
2011-05-18	130.19	134.88	130.10	134.25	32.934	10,472,000
2011-05-17	128.66	130.82	127.25	130.08	31.911	11,950,400
2011-05-16	132.90	133.88	128.02	128.96	31.636	11,210,000
2011-05-13	135.76	137.59	134.72	134.91	33.096	5,549,600
2011-05-12	134.50	136.00	131.73	135.49	33.238	5,315,200
2011-05-11	135.56	136.99	133.02	134.38	32.966	4,794,000
2011-05-10	133.56	135.60	132.77	135.37	33.209	5,544,400
2011-05-09	132.59	133.39	130.69	132.71	32.556	4,015,600
2011-05-06	133.61	134.73	130.69	132.32	32.460	6,811,200
2011-05-05	129.97	132.80	129.86	130.97	32.129	7,002,800
2011-05-04	133.24	133.52	129.15	131.67	32.301	8,614,800
2011-05-03	136.01	136.31	131.78	133.66	32.789	7,590,800
2011-05-02	139.62	139.70	135.54	136.19	33.410	7,436,000
2011-04-29	137.49	139.50	136.27	138.60	34.001	5,418,400
2011-04-28	138.10	139.00	135.11	137.85	33.817	6,931,200
2011-04-27	137.31	139.25	133.78	139.02	34.104	7,540,400
2011-04-26	139.09	140.53	136.24	137.61	33.758	7,600,000
2011-04-25	139.88	139.88	137.70	138.81	34.052	7,109,600

← NewerPage 65 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.