Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	27.550	28.700	27.400	28.160	6.908	10,670,800
2009-03-02	27.520	27.960	27.030	27.320	6.702	9,213,600
2009-02-27	27.950	29.320	27.590	28.000	6.869	15,602,000
2009-02-26	28.200	28.680	26.100	28.550	7.004	32,952,800
2009-02-25	27.470	28.220	27.120	28.100	6.893	28,096,000
2009-02-24	25.730	27.780	25.440	27.470	6.739	14,177,600
2009-02-23	26.550	26.610	25.510	26.000	6.378	16,053,600
2009-02-20	25.550	26.180	25.190	26.050	6.391	16,829,200
2009-02-19	26.290	26.480	25.680	25.930	6.361	14,269,200
2009-02-18	26.380	26.380	25.710	25.770	6.322	12,310,800
2009-02-17	26.590	26.590	25.640	25.940	6.364	10,872,000
2009-02-13	27.010	27.320	26.510	26.860	6.589	11,282,400
2009-02-12	26.920	27.140	26.230	27.080	6.643	9,430,000
2009-02-11	27.170	28.000	26.510	27.230	6.680	13,372,000
2009-02-10	28.910	29.090	26.490	26.850	6.587	21,502,000
2009-02-09	28.800	29.960	28.750	28.920	7.095	9,272,400
2009-02-06	29.930	30.000	27.660	29.040	7.124	29,706,400
2009-02-05	28.790	31.140	28.520	30.720	7.536	10,538,000
2009-02-04	30.020	30.330	28.930	29.330	7.195	9,054,800
2009-02-03	27.190	30.200	27.190	30.000	7.360	18,879,200
2009-02-02	26.500	26.860	25.950	26.640	6.535	9,271,200
2009-01-30	27.840	28.080	26.500	26.610	6.528	6,169,200
2009-01-29	29.140	29.140	27.430	27.600	6.771	8,058,400
2009-01-28	28.110	29.930	28.100	29.390	7.210	12,048,000
2009-01-27	27.520	27.850	26.700	27.400	6.722	7,326,000
2009-01-26	27.200	28.560	26.930	27.500	6.746	9,273,600
2009-01-23	25.910	27.570	25.910	27.090	6.646	6,079,200
2009-01-22	26.850	26.930	26.030	26.480	6.496	7,372,400
2009-01-21	27.090	27.670	25.830	27.570	6.763	9,241,200
2009-01-20	27.880	28.360	25.900	26.070	6.395	11,439,200
2009-01-16	28.390	28.430	26.280	28.130	6.901	13,016,800
2009-01-15	28.140	28.740	27.070	27.690	6.793	11,600,000
2009-01-14	29.370	29.370	27.290	27.860	6.835	11,250,400
2009-01-13	30.240	31.220	28.980	29.630	7.269	11,997,600
2009-01-12	31.400	31.490	30.470	30.850	7.568	3,714,000
2009-01-09	32.640	32.790	30.720	31.530	7.735	6,386,000
2009-01-08	32.290	33.000	31.450	32.910	8.073	4,781,200
2009-01-07	33.750	33.950	31.740	32.000	7.850	5,647,600
2009-01-06	34.130	35.230	33.140	34.600	8.488	5,938,800
2009-01-05	33.530	34.340	33.010	33.350	8.181	7,444,800
2009-01-02	32.100	34.200	31.650	34.020	8.346	4,069,200
2008-12-31	30.850	32.520	30.830	32.010	7.853	5,367,600
2008-12-30	31.200	31.330	30.600	30.960	7.595	4,298,800
2008-12-29	31.130	31.410	30.290	30.930	7.588	2,692,400
2008-12-26	31.630	31.630	30.580	31.420	7.708	1,626,400
2008-12-24	31.540	31.770	31.220	31.550	7.740	968,400
2008-12-23	32.080	32.460	31.370	31.580	7.747	5,270,000
2008-12-22	32.330	32.340	30.200	31.090	7.627	4,957,200
2008-12-19	32.700	33.680	31.790	32.300	7.924	8,856,000
2008-12-18	33.260	33.760	31.480	32.150	7.887	8,776,800
2008-12-17	32.400	33.780	32.100	33.180	8.140	5,984,400
2008-12-16	31.180	32.720	30.720	32.720	8.027	6,813,200
2008-12-15	32.100	32.100	29.800	30.510	7.485	5,571,200
2008-12-12	31.000	32.040	30.040	31.950	7.838	6,966,800
2008-12-11	34.620	34.620	31.210	31.510	7.730	7,135,600
2008-12-10	33.520	34.810	32.670	34.580	8.483	8,227,600
2008-12-09	34.130	36.450	33.000	33.340	8.179	15,295,600
2008-12-08	32.430	34.870	32.420	34.840	8.547	15,876,000
2008-12-05	28.480	31.410	28.190	31.160	7.644	11,990,800
2008-12-04	31.130	32.250	28.030	28.670	7.033	12,506,400

← NewerPage 75 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.