Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	127.40	129.08	126.45	128.29	31.472	10,467,200
2011-01-25	125.65	127.42	122.03	123.97	30.412	17,782,400
2011-01-24	128.24	130.58	126.50	127.83	31.359	16,000,400
2011-01-21	132.84	135.37	132.00	132.24	32.441	9,462,000
2011-01-20	133.21	135.71	129.00	131.79	32.330	20,682,000
2011-01-19	144.66	144.84	138.82	140.84	34.550	9,199,200
2011-01-18	145.13	145.62	142.72	144.33	35.407	8,289,600
2011-01-14	143.00	146.62	142.77	146.47	35.932	7,626,800
2011-01-13	141.99	145.28	140.70	143.85	35.289	9,465,600
2011-01-12	142.93	143.39	140.24	141.64	34.747	6,154,400
2011-01-11	143.87	143.87	140.07	141.12	34.619	6,034,800
2011-01-10	141.01	143.20	140.00	142.64	34.992	6,548,400
2011-01-07	143.34	143.34	138.50	142.22	34.889	8,480,400
2011-01-06	144.16	144.69	141.42	143.34	35.164	11,770,400
2011-01-05	136.35	142.25	135.50	142.20	34.884	14,439,200
2011-01-04	138.45	138.69	133.40	135.69	33.287	9,003,600
2011-01-03	133.13	138.14	133.13	136.60	33.510	11,284,400
2010-12-31	131.68	132.17	129.66	132.00	32.382	8,038,800
2010-12-30	132.53	133.40	131.64	132.24	32.441	4,775,200
2010-12-29	133.45	134.37	132.33	132.95	32.615	5,374,800
2010-12-28	134.77	134.77	132.31	133.32	32.706	4,158,800
2010-12-27	135.24	135.35	132.51	134.01	32.875	6,361,600
2010-12-23	135.21	135.89	133.12	135.44	33.226	8,708,400
2010-12-22	138.26	138.80	135.25	135.53	33.248	10,308,400
2010-12-21	135.39	140.00	135.18	139.03	34.106	11,824,000
2010-12-20	136.78	137.00	132.01	134.21	32.924	10,931,200
2010-12-17	138.00	138.81	136.40	136.50	33.486	9,222,800
2010-12-16	136.48	138.58	135.25	137.53	33.738	8,933,600
2010-12-15	135.67	137.84	134.05	135.72	33.294	14,452,800
2010-12-14	144.01	144.65	136.00	136.32	33.442	22,624,000
2010-12-13	149.89	149.96	143.78	143.88	35.296	11,158,400
2010-12-10	148.61	150.00	146.84	148.61	36.457	9,740,800
2010-12-09	151.26	151.26	147.27	148.49	36.427	12,301,600
2010-12-08	149.09	150.64	146.00	150.58	36.940	16,046,400
2010-12-07	149.00	149.70	145.11	145.24	35.630	15,427,200
2010-12-06	143.99	145.68	141.12	145.23	35.627	10,564,000
2010-12-03	141.90	144.19	141.90	142.81	35.034	8,988,400
2010-12-02	144.22	145.48	142.35	143.02	35.085	12,354,800
2010-12-01	142.07	144.98	141.92	144.04	35.335	12,007,600
2010-11-30	142.15	144.15	139.12	139.22	34.153	23,892,800
2010-11-29	144.00	146.00	142.63	143.81	35.279	13,376,000
2010-11-26	142.30	146.45	142.30	145.83	35.775	6,282,400
2010-11-24	141.81	145.43	140.64	145.17	35.613	17,630,000
2010-11-23	137.26	142.94	137.20	142.50	34.958	25,506,800
2010-11-22	135.30	140.19	135.28	139.83	34.303	22,693,600
2010-11-19	126.40	137.31	126.40	136.74	33.545	63,398,800
2010-11-18	113.15	116.52	112.73	115.77	28.400	20,036,800
2010-11-17	111.21	112.66	109.49	110.15	27.022	9,602,000
2010-11-16	112.51	113.63	109.21	111.02	27.235	9,161,600
2010-11-15	115.30	116.00	113.31	113.63	27.875	8,118,000
2010-11-12	115.58	118.16	114.64	115.01	28.214	7,510,400
2010-11-11	115.31	118.09	113.55	116.73	28.636	9,027,200
2010-11-10	114.78	118.09	114.44	117.88	28.918	10,510,800
2010-11-09	114.18	115.28	112.73	114.77	28.155	9,503,200
2010-11-08	113.90	116.39	112.50	114.50	28.089	9,884,400
2010-11-05	114.80	115.14	112.43	113.17	27.763	8,197,600
2010-11-04	118.00	119.36	113.59	114.03	27.974	12,630,400
2010-11-03	115.79	116.91	113.64	116.45	28.567	8,425,600
2010-11-02	114.27	115.99	113.08	115.43	28.317	5,524,000
2010-11-01	116.34	116.45	112.62	113.75	27.905	7,495,200

← NewerPage 67 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.