Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	65.430	65.660	64.190	65.090	15.968	8,150,000
2010-02-11	64.770	66.110	63.820	65.960	16.181	6,448,800
2010-02-10	64.780	64.900	64.030	64.730	15.879	6,855,200
2010-02-09	62.680	64.900	62.680	64.660	15.862	9,099,200
2010-02-08	62.090	63.040	61.230	62.120	15.239	5,062,400
2010-02-05	62.490	62.500	60.300	62.080	15.229	12,440,800
2010-02-04	64.840	65.090	61.830	62.430	15.315	11,797,200
2010-02-03	64.800	66.230	64.400	65.620	16.098	4,725,600
2010-02-02	65.250	65.570	64.090	65.060	15.960	4,664,400
2010-02-01	64.020	65.280	63.650	65.180	15.990	5,632,000
2010-01-29	64.810	65.160	63.200	63.550	15.590	6,281,200
2010-01-28	65.230	65.300	63.440	64.160	15.740	5,684,400
2010-01-27	65.410	65.660	64.390	65.400	16.044	5,947,600
2010-01-26	64.160	66.180	63.350	65.410	16.046	10,367,200
2010-01-25	65.480	65.610	63.470	64.130	15.732	9,866,800
2010-01-22	66.730	66.940	64.360	64.540	15.833	8,788,800
2010-01-21	68.620	69.520	66.610	66.880	16.407	8,946,000
2010-01-20	68.800	69.170	67.500	68.550	16.817	7,260,000
2010-01-19	68.590	69.870	68.150	69.500	17.050	6,252,800
2010-01-15	69.050	69.550	68.100	68.630	16.836	8,564,800
2010-01-14	68.490	69.730	68.490	69.190	16.974	10,400,400
2010-01-13	68.280	68.790	66.970	68.500	16.804	20,649,600
2010-01-12	70.440	70.490	68.260	68.290	16.753	21,053,200
2010-01-11	74.600	74.700	72.790	73.650	18.068	6,399,200
2010-01-08	74.070	74.350	73.260	74.150	18.190	5,510,400
2010-01-07	74.520	74.950	73.540	74.040	18.163	4,840,000
2010-01-06	74.750	75.000	73.980	74.370	18.244	5,122,400
2010-01-05	74.450	75.000	72.800	74.500	18.276	7,942,400
2010-01-04	74.610	75.530	74.190	74.820	18.355	7,906,000
2009-12-31	74.080	74.360	73.550	73.770	18.097	5,436,400
2009-12-30	74.260	74.260	72.860	74.020	18.158	12,124,000
2009-12-29	73.670	74.950	73.430	74.640	18.311	7,845,600
2009-12-28	72.410	73.770	72.410	73.620	18.060	6,663,200
2009-12-24	72.930	72.930	72.170	72.660	17.825	3,073,200
2009-12-23	71.310	72.900	70.810	72.600	17.810	7,430,400
2009-12-22	68.960	71.750	68.680	71.300	17.491	10,318,000
2009-12-21	67.970	69.860	67.420	69.720	17.104	8,674,000
2009-12-18	65.500	67.930	65.240	67.880	16.652	13,851,200
2009-12-17	65.510	65.570	64.610	64.880	15.916	4,096,400
2009-12-16	65.280	66.180	64.930	65.780	16.137	5,834,800
2009-12-15	64.760	65.330	64.100	65.070	15.963	3,513,200
2009-12-14	63.960	65.090	62.930	64.920	15.926	5,395,200
2009-12-11	64.890	64.890	62.240	63.260	15.519	6,979,200
2009-12-10	64.200	64.990	64.010	64.690	15.870	3,988,000
2009-12-09	64.160	64.330	62.920	63.770	15.644	4,596,400
2009-12-08	65.100	65.280	64.000	64.140	15.735	6,942,400
2009-12-07	66.130	66.250	65.420	65.870	16.159	3,655,600
2009-12-04	65.710	66.430	64.650	65.950	16.179	5,850,000
2009-12-03	64.990	65.710	64.610	64.690	15.870	3,770,800
2009-12-02	64.140	65.240	64.090	64.720	15.877	3,537,200
2009-12-01	62.670	64.550	62.380	64.320	15.779	4,322,400
2009-11-30	62.840	62.940	61.930	62.680	15.377	5,756,000
2009-11-27	61.910	64.150	61.350	63.250	15.516	4,867,200
2009-11-25	65.160	65.550	64.570	65.090	15.968	3,604,800
2009-11-24	65.090	65.510	64.090	65.440	16.054	7,437,600
2009-11-23	63.260	64.740	63.010	64.500	15.823	7,001,200
2009-11-20	62.070	62.730	61.750	62.560	15.347	5,699,200
2009-11-19	63.360	63.360	61.850	62.580	15.352	6,750,400
2009-11-18	63.730	64.490	61.780	63.610	15.605	24,278,000
2009-11-17	67.210	67.220	64.500	65.610	16.095	16,605,200

← NewerPage 71 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.