Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	103.46	103.46	101.90	102.69	25.192	4,642,400
2010-08-04	101.20	103.77	100.98	103.56	25.405	5,920,000
2010-08-03	101.79	101.97	100.25	101.01	24.780	5,140,000
2010-08-02	101.10	102.49	100.06	101.91	25.000	6,564,400
2010-07-30	96.850	99.440	96.100	98.950	24.274	5,489,200
2010-07-29	99.480	99.980	96.270	97.790	23.990	6,449,600
2010-07-28	98.540	99.750	97.470	98.110	24.068	4,661,600
2010-07-27	100.61	100.98	97.750	98.800	24.237	6,792,000
2010-07-26	100.00	101.49	98.870	100.07	24.549	10,813,600
2010-07-23	95.720	100.30	94.690	99.770	24.475	12,543,200
2010-07-22	93.730	96.430	93.500	95.930	23.533	6,374,400
2010-07-21	93.700	94.480	91.820	92.160	22.608	5,971,600
2010-07-20	90.570	93.290	89.450	93.120	22.844	6,506,800
2010-07-19	92.030	93.550	91.550	92.630	22.724	7,998,400
2010-07-16	95.290	95.390	91.790	92.050	22.581	7,004,400
2010-07-15	95.900	96.210	94.430	95.990	23.548	6,092,400
2010-07-14	94.960	96.430	94.380	95.730	23.484	8,605,200
2010-07-13	92.870	94.280	92.000	93.650	22.974	6,200,400
2010-07-12	91.430	92.750	90.520	91.850	22.532	4,533,600
2010-07-09	91.420	92.370	90.920	91.780	22.515	4,437,200
2010-07-08	92.890	93.080	90.100	91.570	22.464	7,910,800
2010-07-07	88.010	91.480	87.790	91.380	22.417	11,062,000
2010-07-06	88.820	90.170	86.950	88.110	21.615	10,732,400
2010-07-02	87.320	88.950	86.360	87.110	21.370	9,820,800
2010-07-01	85.660	87.620	83.610	87.070	21.360	13,087,200
2010-06-30	85.060	87.570	84.890	85.820	21.053	15,501,600
2010-06-29	89.710	89.710	84.500	85.410	20.953	15,199,200
2010-06-28	91.890	92.330	90.870	91.280	22.393	6,393,200
2010-06-25	91.810	91.980	89.680	91.620	22.476	8,297,200
2010-06-24	93.510	93.640	90.390	91.040	22.334	11,480,400
2010-06-23	92.750	93.800	90.760	92.940	22.800	11,338,400
2010-06-22	94.900	95.810	91.330	91.900	22.545	13,329,600
2010-06-21	97.400	97.940	94.570	95.410	23.406	11,048,400
2010-06-18	96.880	97.000	95.350	95.720	23.482	10,055,600
2010-06-17	94.970	97.580	94.330	97.100	23.820	14,103,200
2010-06-16	94.220	95.070	93.130	94.340	23.143	10,197,200
2010-06-15	94.310	95.620	93.430	95.010	23.308	13,090,400
2010-06-14	96.950	97.090	93.290	93.500	22.937	15,007,600
2010-06-11	90.490	96.870	90.490	96.640	23.707	14,185,600
2010-06-10	91.360	92.650	90.340	92.420	22.672	9,740,000
2010-06-09	89.160	91.930	88.570	89.020	21.838	9,701,200
2010-06-08	89.100	89.740	86.380	88.000	21.588	14,485,600
2010-06-07	90.080	91.490	87.620	87.900	21.563	10,798,400
2010-06-04	92.500	96.350	88.740	89.640	21.990	25,813,600
2010-06-03	89.400	95.780	89.270	95.200	23.354	26,548,800
2010-06-02	85.930	88.440	84.770	88.440	21.696	7,461,600
2010-06-01	84.310	86.970	84.310	84.890	20.825	8,402,400
2010-05-28	86.270	87.500	85.360	86.530	21.227	9,415,600
2010-05-27	85.670	87.000	85.380	87.000	21.343	10,038,000
2010-05-26	82.760	85.790	82.460	83.750	20.545	12,684,800
2010-05-25	80.020	82.250	78.800	82.130	20.148	11,385,600
2010-05-24	82.330	85.020	82.120	82.190	20.163	9,276,000
2010-05-21	73.940	84.070	73.910	83.240	20.420	43,596,800
2010-05-20	78.880	81.270	77.890	79.030	19.387	17,455,600
2010-05-19	82.850	83.740	79.760	81.600	20.018	10,582,400
2010-05-18	87.000	87.670	83.380	84.160	20.646	7,692,800
2010-05-17	85.520	86.780	82.500	85.240	20.911	6,710,000
2010-05-14	86.020	86.270	83.290	84.720	20.783	7,905,200
2010-05-13	88.400	89.840	86.430	86.680	21.264	11,328,400
2010-05-12	86.840	88.560	86.840	88.400	21.686	9,828,400

← NewerPage 69 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.