Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	140.91	141.99	138.97	139.87	34.313	9,527,600
2011-04-20	134.80	142.46	134.10	142.08	34.855	22,222,400
2011-04-19	131.72	132.56	128.20	130.53	32.021	10,565,600
2011-04-18	132.48	133.00	130.55	132.19	32.428	8,340,000
2011-04-15	133.31	134.28	131.53	133.73	32.806	7,830,000
2011-04-14	133.12	134.40	132.00	133.02	32.632	7,064,400
2011-04-13	134.21	135.19	132.82	134.38	32.966	8,226,400
2011-04-12	132.80	133.43	130.81	132.82	32.583	9,804,400
2011-04-11	134.58	137.08	134.00	134.62	33.025	9,428,000
2011-04-08	134.52	135.76	133.50	134.65	33.032	9,205,200
2011-04-07	133.37	134.68	132.00	133.96	32.863	10,424,800
2011-04-06	134.20	134.95	129.39	131.43	32.242	10,189,200
2011-04-05	133.13	134.38	131.45	133.61	32.777	9,096,400
2011-04-04	134.60	134.84	132.12	134.11	32.899	5,995,600
2011-04-01	134.96	136.69	133.28	134.12	32.902	11,558,400
2011-03-31	132.47	133.96	131.69	133.58	32.769	10,954,800
2011-03-30	127.91	134.78	127.50	134.49	32.993	16,511,600
2011-03-29	127.09	129.44	126.11	127.40	31.253	8,300,400
2011-03-28	127.93	128.95	125.65	127.99	31.398	6,440,000
2011-03-25	129.35	130.24	127.23	127.45	31.266	11,244,000
2011-03-24	125.70	129.40	124.60	129.25	31.707	17,210,800
2011-03-23	120.91	122.82	119.01	122.12	29.958	10,310,800
2011-03-22	123.86	124.21	120.76	121.49	29.804	12,389,200
2011-03-21	120.78	126.15	118.90	124.42	30.522	13,904,000
2011-03-18	124.15	124.23	117.66	120.01	29.441	18,676,400
2011-03-17	125.89	126.24	122.09	122.33	30.010	12,206,000
2011-03-16	125.39	128.25	123.15	124.16	30.459	16,580,000
2011-03-15	120.56	126.77	120.24	125.55	30.800	11,552,400
2011-03-14	125.62	128.29	124.18	124.94	30.650	12,072,400
2011-03-11	125.00	129.29	124.99	127.87	31.369	8,255,200
2011-03-10	125.71	127.94	123.75	127.20	31.204	12,660,000
2011-03-09	126.58	128.08	125.16	127.71	31.329	8,771,600
2011-03-08	127.44	129.17	126.20	127.32	31.234	9,297,200
2011-03-07	128.98	130.96	125.22	128.02	31.406	14,676,400
2011-03-04	131.64	131.95	128.34	129.97	31.884	15,894,000
2011-03-03	129.94	131.68	128.10	130.07	31.908	13,414,000
2011-03-02	128.50	132.23	127.00	128.01	31.403	15,532,800
2011-03-01	132.66	132.88	127.24	128.05	31.413	18,276,400
2011-02-28	136.85	137.42	128.36	132.27	32.448	27,566,400
2011-02-25	145.50	148.00	137.29	138.83	34.057	31,779,600
2011-02-24	134.66	136.17	132.10	134.32	32.951	17,460,000
2011-02-23	136.65	138.69	130.34	133.37	32.718	13,047,600
2011-02-22	140.82	141.70	135.26	136.75	33.547	10,088,800
2011-02-18	141.50	143.45	140.63	143.08	35.100	7,945,200
2011-02-17	142.06	142.50	140.21	140.94	34.575	8,726,800
2011-02-16	142.75	143.60	141.54	142.75	35.019	6,031,600
2011-02-15	145.09	146.50	141.51	142.49	34.955	9,969,600
2011-02-14	140.84	144.25	140.84	142.22	34.889	7,187,200
2011-02-11	137.49	142.06	136.10	141.51	34.715	8,576,000
2011-02-10	133.16	138.36	132.30	137.96	33.844	8,619,600
2011-02-09	135.53	136.30	133.26	134.45	32.983	6,094,000
2011-02-08	137.00	137.87	134.73	136.30	33.437	8,430,800
2011-02-07	138.08	138.70	136.18	136.90	33.584	9,052,800
2011-02-04	135.29	138.71	134.36	137.95	33.842	9,096,000
2011-02-03	135.03	136.48	132.90	134.17	32.914	7,934,000
2011-02-02	131.56	136.96	131.52	135.08	33.137	10,083,600
2011-02-01	130.02	133.05	128.00	131.64	32.294	8,712,000
2011-01-31	131.84	132.44	128.41	129.14	31.680	9,790,400
2011-01-28	130.24	134.00	129.39	131.61	32.286	16,472,400
2011-01-27	129.74	131.00	127.43	128.24	31.459	8,052,800

← NewerPage 66 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.