Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	66.320	67.720	66.270	66.850	16.399	9,481,200
2009-11-13	64.620	66.150	63.330	66.130	16.223	9,561,600
2009-11-12	63.730	64.400	62.740	62.900	15.430	5,544,800
2009-11-11	64.610	64.700	62.850	63.530	15.585	7,156,000
2009-11-10	63.340	64.960	63.100	63.670	15.619	6,348,000
2009-11-09	62.490	63.670	62.380	63.490	15.575	6,860,000
2009-11-06	60.110	61.800	60.020	61.010	14.967	4,342,800
2009-11-05	59.510	60.960	59.290	60.630	14.874	4,958,800
2009-11-04	58.760	59.860	58.410	58.760	14.415	4,858,000
2009-11-03	57.030	58.730	56.680	58.590	14.373	5,316,000
2009-11-02	56.910	58.690	56.170	57.810	14.182	7,226,400
2009-10-30	60.000	60.000	56.550	56.750	13.922	6,575,200
2009-10-29	58.550	60.190	58.120	59.660	14.636	5,348,800
2009-10-28	58.800	59.190	57.870	57.920	14.209	6,473,600
2009-10-27	61.490	61.810	58.280	59.360	14.562	11,323,600
2009-10-26	63.380	63.510	60.930	61.420	15.067	5,556,400
2009-10-23	63.080	64.150	62.860	63.120	15.484	5,745,600
2009-10-22	63.500	63.500	61.790	62.670	15.374	4,088,800
2009-10-21	62.500	65.000	62.100	63.490	15.575	8,800,400
2009-10-20	63.060	63.060	61.590	62.150	15.246	3,811,200
2009-10-19	62.300	63.370	62.250	62.870	15.423	2,712,400
2009-10-16	61.520	62.740	61.390	62.360	15.298	4,043,200
2009-10-15	62.000	62.980	61.510	62.980	15.450	4,492,800
2009-10-14	62.410	62.640	61.670	62.490	15.330	5,788,800
2009-10-13	61.310	61.790	60.780	61.130	14.996	4,379,600
2009-10-12	61.140	62.300	60.990	61.470	15.080	6,277,200
2009-10-09	60.490	60.980	59.990	60.970	14.957	4,623,600
2009-10-08	58.930	61.080	58.930	60.360	14.807	9,443,600
2009-10-07	58.560	59.400	57.640	58.440	14.336	4,888,000
2009-10-06	56.970	58.990	56.650	58.570	14.368	10,616,400
2009-10-05	54.690	56.670	54.290	56.420	13.841	6,024,000
2009-10-02	54.500	55.000	54.060	54.510	13.372	5,442,800
2009-10-01	56.620	56.950	54.550	54.550	13.382	6,195,600
2009-09-30	57.130	57.720	56.000	56.930	13.966	7,105,600
2009-09-29	57.400	57.810	56.780	57.160	14.022	4,662,400
2009-09-28	55.350	57.470	55.250	57.470	14.098	7,802,800
2009-09-25	56.100	56.250	54.740	55.060	13.507	7,042,400
2009-09-24	57.820	57.910	56.040	56.100	13.762	4,341,600
2009-09-23	57.260	58.810	56.910	57.540	14.116	6,104,000
2009-09-22	57.360	57.770	56.770	56.870	13.951	5,684,000
2009-09-21	57.900	58.690	56.610	57.080	14.003	6,847,200
2009-09-18	58.820	59.070	58.080	58.170	14.270	8,385,600
2009-09-17	57.330	58.850	57.050	58.540	14.361	11,329,200
2009-09-16	57.130	57.430	56.450	57.350	14.069	8,409,600
2009-09-15	57.130	57.750	56.520	56.730	13.917	11,738,800
2009-09-14	57.530	57.920	56.820	57.470	14.098	6,185,600
2009-09-11	56.730	59.040	56.730	57.920	14.209	13,307,600
2009-09-10	55.700	56.420	55.000	56.420	13.841	8,985,200
2009-09-09	54.620	55.910	54.040	55.480	13.610	8,786,400
2009-09-08	53.080	54.450	52.910	54.450	13.358	7,606,800
2009-09-04	52.300	53.040	52.190	52.800	12.953	5,768,400
2009-09-03	52.060	52.460	51.250	52.350	12.842	6,490,800
2009-09-02	50.900	51.780	50.870	51.560	12.649	5,473,200
2009-09-01	51.500	52.890	50.760	51.140	12.546	9,772,800
2009-08-31	51.800	51.970	51.280	51.870	12.725	6,858,000
2009-08-28	52.780	53.420	51.950	52.250	12.818	7,386,000
2009-08-27	52.770	52.840	51.750	52.680	12.923	7,769,200
2009-08-26	52.340	53.000	51.880	52.870	12.970	5,698,800
2009-08-25	51.390	52.990	51.390	52.300	12.830	12,275,600
2009-08-24	54.200	55.000	52.200	52.780	12.948	17,554,000

← NewerPage 72 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.