Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	36.580	38.160	36.300	37.770	9.266	11,794,400
2009-05-27	37.360	37.720	36.310	36.500	8.954	9,228,000
2009-05-26	36.460	37.980	35.130	37.500	9.199	11,081,200
2009-05-22	36.280	37.290	35.100	36.150	8.868	36,521,200
2009-05-21	40.170	40.410	39.220	39.650	9.727	14,368,400
2009-05-20	41.310	42.050	40.030	40.270	9.879	7,206,000
2009-05-19	40.330	41.490	39.890	41.020	10.063	9,710,800
2009-05-18	40.530	41.460	39.770	40.400	9.911	7,121,200
2009-05-15	40.000	40.980	39.700	40.200	9.862	5,811,200
2009-05-14	39.160	40.150	38.730	39.770	9.756	6,876,800
2009-05-13	40.310	40.440	38.670	39.010	9.570	6,796,800
2009-05-12	41.730	41.790	40.370	40.870	10.026	5,507,200
2009-05-11	40.230	41.920	40.190	41.270	10.124	6,630,800
2009-05-08	41.750	42.270	40.650	41.040	10.068	6,892,400
2009-05-07	44.330	44.330	40.970	41.180	10.102	10,184,400
2009-05-06	45.110	45.490	43.530	43.870	10.762	8,181,600
2009-05-05	43.610	45.000	43.120	44.900	11.015	11,621,600
2009-05-04	41.970	43.630	41.970	43.630	10.703	8,832,000
2009-05-01	42.160	42.750	41.160	41.410	10.159	5,610,400
2009-04-30	41.970	43.080	41.680	42.810	10.502	10,798,400
2009-04-29	40.700	41.950	40.490	41.470	10.173	5,509,200
2009-04-28	40.150	40.910	39.840	40.580	9.955	4,861,600
2009-04-27	39.490	41.150	39.060	40.650	9.972	7,833,600
2009-04-24	39.620	40.480	39.160	40.170	9.854	8,279,200
2009-04-23	39.610	39.670	38.050	39.280	9.636	10,166,000
2009-04-22	38.670	40.750	38.180	40.000	9.813	9,872,800
2009-04-21	36.770	38.840	36.750	38.790	9.516	8,006,800
2009-04-20	37.500	37.500	36.110	36.960	9.067	8,122,000
2009-04-17	37.760	38.790	37.740	38.330	9.403	5,581,600
2009-04-16	37.830	38.080	36.530	37.820	9.278	5,596,800
2009-04-15	37.630	37.660	36.730	37.360	9.165	3,706,800
2009-04-14	37.860	38.980	37.670	37.920	9.302	8,170,800
2009-04-13	38.600	38.940	37.850	38.250	9.383	10,804,000
2009-04-09	36.360	37.490	35.750	37.400	9.175	9,401,600
2009-04-08	37.120	37.850	36.860	37.380	9.170	6,921,200
2009-04-07	36.720	37.520	36.230	36.620	8.984	8,107,200
2009-04-06	36.640	37.070	35.680	36.480	8.949	6,131,600
2009-04-03	34.130	37.280	34.130	37.270	9.143	14,236,000
2009-04-02	33.180	34.960	33.180	34.150	8.378	9,072,000
2009-04-01	31.260	32.900	30.000	32.690	8.019	13,760,000
2009-03-31	32.650	33.520	32.270	32.730	8.029	8,236,000
2009-03-30	33.610	33.730	32.280	32.570	7.990	6,936,000
2009-03-27	35.190	35.250	33.660	34.080	8.360	7,468,800
2009-03-26	34.450	35.880	34.250	35.710	8.760	9,382,800
2009-03-25	33.440	34.120	32.010	34.120	8.370	14,339,600
2009-03-24	36.540	36.570	34.510	34.920	8.567	12,135,200
2009-03-23	35.870	37.030	35.000	37.030	9.084	9,961,600
2009-03-20	35.800	36.000	34.390	34.760	8.527	16,111,600
2009-03-19	35.490	36.030	35.090	35.540	8.719	9,396,800
2009-03-18	33.560	35.420	33.450	34.980	8.581	12,249,600
2009-03-17	32.680	33.960	32.170	33.960	8.331	7,601,200
2009-03-16	32.880	33.150	31.770	32.270	7.916	10,555,600
2009-03-13	33.860	33.880	32.080	32.790	8.044	13,770,400
2009-03-12	33.730	33.970	32.110	33.860	8.306	11,796,400
2009-03-11	32.800	33.860	32.640	33.330	8.176	15,950,000
2009-03-10	31.400	32.580	31.070	32.490	7.970	17,008,000
2009-03-09	29.750	31.520	29.700	30.890	7.578	12,861,200
2009-03-06	30.210	30.700	28.880	30.070	7.377	11,433,600
2009-03-05	29.480	30.970	29.370	30.130	7.391	11,576,800
2009-03-04	28.730	30.610	28.630	30.020	7.364	12,776,800

← NewerPage 74 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.