Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	83.960	87.900	83.830	86.200	21.146	10,001,200
2010-05-10	82.470	85.580	82.160	85.490	20.972	11,520,800
2010-05-07	80.970	81.390	76.180	77.520	19.017	13,885,600
2010-05-06	84.970	86.140	76.000	80.900	19.846	16,295,200
2010-05-05	85.500	86.440	84.630	85.220	20.906	7,292,400
2010-05-04	89.000	89.290	85.330	86.590	21.242	9,104,800
2010-05-03	86.080	88.270	85.750	87.720	21.519	4,634,000
2010-04-30	88.400	88.400	85.500	85.600	20.999	4,456,800
2010-04-29	86.830	88.350	86.290	88.140	21.622	4,074,400
2010-04-28	86.450	86.460	84.810	86.150	21.134	5,870,800
2010-04-27	89.190	89.190	85.540	85.810	21.051	5,118,400
2010-04-26	88.650	89.500	88.190	88.490	21.708	3,881,600
2010-04-23	88.490	89.180	86.500	88.160	21.627	6,087,600
2010-04-22	84.850	89.420	84.000	88.700	21.760	10,038,800
2010-04-21	84.840	85.190	83.950	85.080	20.872	6,288,800
2010-04-20	83.580	84.620	83.030	84.480	20.724	4,295,200
2010-04-19	83.030	83.850	81.000	82.650	20.275	7,141,600
2010-04-16	83.640	84.920	83.020	83.480	20.479	9,941,200
2010-04-15	83.990	84.390	83.110	83.730	20.540	5,531,600
2010-04-14	81.930	83.970	81.660	83.870	20.575	8,835,600
2010-04-13	80.360	80.670	79.680	80.430	19.731	5,231,600
2010-04-12	79.990	81.230	79.490	80.510	19.751	9,838,000
2010-04-09	78.560	79.890	77.410	79.770	19.569	7,682,400
2010-04-08	76.710	78.100	76.160	77.950	19.122	6,352,800
2010-04-07	78.800	78.800	76.680	77.180	18.934	7,023,600
2010-04-06	76.410	79.440	76.130	78.830	19.338	9,928,800
2010-04-05	75.910	76.950	75.880	76.850	18.853	3,449,200
2010-04-01	75.120	76.100	74.680	75.540	18.531	4,212,800
2010-03-31	75.290	75.520	74.290	74.450	18.264	4,547,200
2010-03-30	75.200	76.500	74.770	75.410	18.499	7,784,000
2010-03-29	75.210	75.430	74.460	74.770	18.342	4,227,200
2010-03-26	76.200	76.300	74.630	74.950	18.387	4,206,400
2010-03-25	76.680	77.560	75.950	75.970	18.637	5,840,800
2010-03-24	76.590	77.210	75.950	76.160	18.683	4,733,600
2010-03-23	77.660	77.780	76.450	77.100	18.914	4,934,800
2010-03-22	74.730	77.980	74.590	77.510	19.015	6,491,600
2010-03-19	76.020	77.500	75.640	76.020	18.649	6,185,600
2010-03-18	76.690	77.450	76.440	76.910	18.867	5,493,600
2010-03-17	76.890	77.490	76.330	76.740	18.826	5,502,800
2010-03-16	75.480	77.090	75.420	76.690	18.813	7,889,200
2010-03-15	75.410	75.760	74.550	75.600	18.546	5,657,200
2010-03-12	75.740	76.380	75.110	75.710	18.573	4,140,400
2010-03-11	74.810	75.500	74.560	75.420	18.502	6,578,000
2010-03-10	73.650	75.400	73.620	75.190	18.445	8,216,000
2010-03-09	72.070	74.200	71.880	73.680	18.075	9,360,000
2010-03-08	72.320	73.620	72.120	72.950	17.896	5,848,800
2010-03-05	71.200	72.990	71.200	72.280	17.732	6,999,200
2010-03-04	70.700	70.930	70.000	70.890	17.391	5,519,200
2010-03-03	71.970	72.280	70.490	70.570	17.312	5,988,000
2010-03-02	70.790	72.350	70.630	71.840	17.624	8,080,800
2010-03-01	67.740	71.390	67.520	70.900	17.393	10,422,000
2010-02-26	67.260	68.070	66.500	67.950	16.669	10,079,600
2010-02-25	68.830	68.840	64.770	68.010	16.684	19,942,400
2010-02-24	68.320	70.020	68.090	69.440	17.035	10,460,400
2010-02-23	68.730	69.390	67.900	68.240	16.740	5,597,200
2010-02-22	69.310	69.530	68.700	69.040	16.937	5,123,600
2010-02-19	68.120	69.490	68.020	68.920	16.907	7,196,800
2010-02-18	67.660	68.940	67.430	68.450	16.792	8,361,600
2010-02-17	66.230	67.320	66.230	66.780	16.382	6,672,400
2010-02-16	65.470	66.450	65.310	66.200	16.240	5,511,200

← NewerPage 70 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.