Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	51.650	53.940	51.340	53.670	13.166	38,198,800
2009-08-20	45.240	46.630	45.150	46.180	11.329	16,437,200
2009-08-19	43.760	45.210	43.380	45.040	11.049	8,926,400
2009-08-18	45.170	45.250	43.750	44.300	10.868	10,066,800
2009-08-17	46.590	46.590	44.850	44.940	11.025	6,581,600
2009-08-14	48.020	48.310	46.810	47.120	11.559	4,784,400
2009-08-13	48.080	48.440	47.310	47.990	11.773	9,337,200
2009-08-12	45.210	48.500	45.200	48.110	11.802	17,748,000
2009-08-11	45.790	46.000	44.650	44.790	10.988	3,484,800
2009-08-10	46.790	47.170	45.750	45.790	11.233	5,284,400
2009-08-07	46.000	47.230	45.900	46.730	11.464	9,013,200
2009-08-06	45.050	45.530	44.870	45.370	11.130	5,321,200
2009-08-05	45.710	45.900	44.650	45.100	11.064	6,175,600
2009-08-04	44.230	45.910	44.040	45.490	11.160	5,372,400
2009-08-03	43.950	44.700	43.530	44.660	10.956	4,036,000
2009-07-31	43.810	44.160	43.240	43.340	10.632	4,262,400
2009-07-30	43.330	44.500	43.330	43.730	10.728	6,530,400
2009-07-29	43.220	43.560	42.740	43.190	10.595	4,247,200
2009-07-28	43.190	44.040	43.010	43.560	10.686	6,452,000
2009-07-27	45.050	45.130	44.310	44.540	10.926	4,354,000
2009-07-24	43.620	45.180	43.610	45.130	11.071	7,548,800
2009-07-23	42.550	44.310	42.270	44.170	10.836	6,143,200
2009-07-22	41.760	42.570	41.180	42.470	10.419	5,087,200
2009-07-21	41.730	42.000	41.300	41.810	10.257	3,793,200
2009-07-20	41.250	41.820	40.920	41.730	10.237	4,948,800
2009-07-17	40.070	41.020	39.940	40.840	10.019	4,442,800
2009-07-16	39.300	40.280	39.150	40.080	9.832	5,177,600
2009-07-15	38.930	39.880	38.430	39.700	9.739	5,564,400
2009-07-14	38.160	38.260	37.730	38.140	9.356	4,404,800
2009-07-13	37.510	38.230	37.280	38.220	9.376	6,672,400
2009-07-10	36.400	37.450	36.400	37.260	9.141	3,561,200
2009-07-09	36.840	37.300	36.450	36.820	9.033	5,000,800
2009-07-08	35.530	36.630	35.270	36.500	8.954	10,574,800
2009-07-07	36.890	37.440	35.490	35.570	8.726	10,483,200
2009-07-06	37.630	37.960	36.800	37.080	9.096	9,790,800
2009-07-02	38.360	38.760	37.780	38.160	9.361	5,680,400
2009-07-01	38.510	39.310	38.000	38.910	9.545	4,898,400
2009-06-30	38.950	39.150	37.950	38.170	9.364	7,286,000
2009-06-29	39.000	39.050	38.370	38.910	9.545	4,187,200
2009-06-26	39.590	39.740	38.510	38.910	9.545	5,053,600
2009-06-25	39.000	39.810	38.280	39.780	9.759	5,727,600
2009-06-24	38.240	39.500	38.000	39.240	9.626	8,736,800
2009-06-23	37.480	37.940	36.380	37.810	9.275	9,307,600
2009-06-22	39.210	39.210	37.300	37.300	9.150	8,435,600
2009-06-19	40.240	40.730	39.700	39.910	9.791	6,207,200
2009-06-18	40.870	40.870	39.510	40.160	9.852	4,914,000
2009-06-17	40.150	41.140	39.810	40.500	9.935	5,196,400
2009-06-16	41.140	41.180	39.870	39.960	9.803	7,053,600
2009-06-15	41.000	41.200	40.140	40.630	9.967	5,311,600
2009-06-12	41.560	41.600	40.410	41.600	10.205	4,568,800
2009-06-11	40.000	41.750	40.000	41.600	10.205	10,732,000
2009-06-10	39.990	40.200	39.380	39.970	9.805	15,254,000
2009-06-09	39.010	39.960	38.720	39.580	9.710	8,357,600
2009-06-08	38.970	39.350	38.410	38.710	9.496	9,966,400
2009-06-05	39.690	40.000	39.070	39.130	9.599	11,769,200
2009-06-04	39.420	40.120	38.810	39.270	9.634	12,475,600
2009-06-03	39.040	39.320	38.330	39.280	9.636	9,511,200
2009-06-02	39.680	39.960	39.040	39.260	9.631	6,464,000
2009-06-01	38.360	39.920	38.360	39.780	9.759	8,040,800
2009-05-29	37.540	38.000	36.920	37.950	9.310	8,586,400

← NewerPage 73 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.