Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	114.85	117.00	114.30	116.07	28.474	6,098,800
2010-10-28	115.52	116.13	112.53	115.00	28.211	6,473,600
2010-10-27	114.43	115.95	112.05	115.06	28.226	11,044,800
2010-10-26	111.67	112.78	110.33	111.86	27.441	8,191,600
2010-10-25	109.63	113.65	109.51	112.55	27.610	15,242,000
2010-10-22	105.47	108.87	104.69	107.94	26.480	6,678,400
2010-10-21	104.81	107.54	104.10	105.30	25.832	7,202,000
2010-10-20	104.51	105.80	102.20	104.43	25.618	7,460,800
2010-10-19	101.09	105.37	100.45	103.63	25.422	12,371,200
2010-10-18	108.92	108.92	103.98	105.63	25.913	13,386,400
2010-10-15	108.40	108.77	106.83	108.38	26.587	9,300,400
2010-10-14	107.53	107.94	105.05	107.36	26.337	10,725,600
2010-10-13	106.88	109.19	106.03	107.31	26.325	18,388,400
2010-10-12	99.810	106.38	98.760	105.47	25.874	25,572,000
2010-10-11	105.81	105.89	99.760	99.910	24.510	23,921,200
2010-10-08	104.89	106.81	102.91	105.87	25.972	14,123,600
2010-10-07	106.82	106.99	102.27	104.92	25.739	28,779,200
2010-10-06	114.12	114.12	97.920	104.95	25.746	64,562,800
2010-10-05	114.00	114.91	112.42	113.91	27.944	10,483,200
2010-10-04	111.69	112.99	109.88	112.08	27.495	9,086,400
2010-10-01	113.09	113.15	110.52	112.00	27.476	10,276,400
2010-09-30	114.72	116.40	111.75	111.80	27.426	13,821,600
2010-09-29	114.93	115.78	111.18	113.58	27.863	15,104,000
2010-09-28	117.88	118.00	113.66	114.77	28.155	12,415,200
2010-09-27	119.31	119.55	116.83	117.04	28.712	6,844,400
2010-09-24	119.70	121.05	118.68	119.34	29.276	10,028,000
2010-09-23	117.90	119.44	116.71	117.49	28.822	8,086,400
2010-09-22	121.35	121.49	118.00	118.69	29.117	10,432,800
2010-09-21	122.78	122.94	120.70	121.39	29.779	9,337,600
2010-09-20	117.83	123.77	117.22	123.14	30.208	16,048,000
2010-09-17	117.98	118.20	115.75	116.74	28.638	10,694,000
2010-09-16	116.36	117.70	115.94	116.92	28.682	8,204,000
2010-09-15	117.49	117.75	115.30	116.81	28.656	9,294,800
2010-09-14	116.75	118.90	116.51	117.78	28.893	11,873,600
2010-09-13	118.87	120.00	116.90	118.59	29.092	10,162,800
2010-09-10	118.51	119.37	116.51	117.42	28.805	9,489,600
2010-09-09	121.96	122.00	117.25	117.65	28.862	10,284,000
2010-09-08	120.43	121.29	119.14	119.79	29.387	8,782,000
2010-09-07	119.02	120.45	118.85	119.65	29.352	7,971,600
2010-09-03	119.76	121.45	118.36	119.63	29.347	16,477,200
2010-09-02	115.97	119.59	115.63	119.12	29.222	14,759,600
2010-09-01	111.89	116.81	111.30	116.40	28.555	20,854,800
2010-08-31	108.53	110.65	108.31	109.88	26.955	12,160,400
2010-08-30	110.17	112.28	109.07	109.17	26.781	8,872,800
2010-08-27	110.53	112.20	107.25	111.48	27.348	12,054,800
2010-08-26	112.27	113.30	109.80	109.84	26.946	13,586,400
2010-08-25	111.82	113.44	109.36	112.19	27.522	18,384,000
2010-08-24	108.44	114.15	108.30	113.29	27.792	27,593,200
2010-08-23	110.72	113.40	108.75	112.28	27.544	27,180,400
2010-08-20	104.25	112.99	104.14	112.75	27.660	42,439,200
2010-08-19	99.440	99.900	96.360	96.410	23.651	13,326,800
2010-08-18	99.500	99.890	97.970	99.330	24.367	7,196,000
2010-08-17	98.390	100.64	97.510	99.330	24.367	9,106,400
2010-08-16	96.890	97.480	95.750	96.630	23.705	7,285,200
2010-08-13	96.980	98.200	96.470	97.240	23.855	7,770,400
2010-08-12	95.700	97.800	95.100	96.950	23.784	10,554,000
2010-08-11	99.120	99.250	97.240	97.910	24.019	9,782,400
2010-08-10	101.96	102.46	100.87	101.65	24.937	7,448,000
2010-08-09	102.36	104.44	102.15	104.06	25.528	6,108,400
2010-08-06	101.42	102.42	99.880	102.33	25.103	5,499,600

← NewerPage 68 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.