Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	27.820	32.050	27.620	31.730	7.784	21,466,800
2008-12-02	26.200	29.120	25.530	29.070	7.131	21,122,400
2008-12-01	27.280	27.460	26.130	26.950	6.611	15,209,200
2008-11-28	29.230	29.240	27.570	28.620	7.021	3,034,000
2008-11-26	25.720	29.220	25.560	28.890	7.087	12,836,000
2008-11-25	27.420	27.590	24.770	25.970	6.371	12,973,600
2008-11-24	23.270	27.300	22.720	26.590	6.523	21,225,200
2008-11-21	25.530	25.980	20.820	22.320	5.476	34,756,800
2008-11-20	21.700	25.030	21.650	22.830	5.601	19,470,400
2008-11-19	23.640	24.160	21.920	21.960	5.387	17,593,200
2008-11-18	25.300	26.280	22.930	23.800	5.839	16,338,000
2008-11-17	26.030	26.610	25.280	25.590	6.278	8,112,000
2008-11-14	26.370	27.920	26.160	26.400	6.476	10,644,400
2008-11-13	24.400	27.380	23.780	27.380	6.717	13,722,800
2008-11-12	26.410	26.410	24.260	24.330	5.969	9,790,400
2008-11-11	27.630	27.690	25.720	26.770	6.567	11,071,600
2008-11-10	29.490	29.650	27.740	28.320	6.947	7,584,400
2008-11-07	28.630	28.870	27.790	28.560	7.006	5,676,400
2008-11-06	29.010	30.200	28.070	28.350	6.955	6,859,200
2008-11-05	31.550	31.550	29.370	29.800	7.310	9,453,600
2008-11-04	31.430	32.150	30.900	31.530	7.735	7,015,600
2008-11-03	29.630	31.700	29.630	30.590	7.504	4,764,000
2008-10-31	30.520	31.950	29.120	30.960	7.595	9,841,200
2008-10-30	31.230	31.830	29.720	30.520	7.487	11,435,600
2008-10-29	28.210	30.890	27.610	30.060	7.374	12,514,400
2008-10-28	26.310	28.570	24.640	28.570	7.009	11,873,200
2008-10-27	26.280	26.860	25.200	25.310	6.209	7,949,600
2008-10-24	24.990	27.540	24.400	26.680	6.545	12,704,800
2008-10-23	28.030	28.650	25.690	27.210	6.675	14,671,600
2008-10-22	29.630	29.630	26.980	27.530	6.754	15,887,600
2008-10-21	31.110	31.880	29.800	29.990	7.357	13,588,000
2008-10-20	32.210	32.210	30.080	31.820	7.806	8,548,000
2008-10-17	31.830	33.720	30.460	31.590	7.750	16,047,200
2008-10-16	31.650	32.730	28.380	32.490	7.970	23,329,600
2008-10-15	36.130	36.130	30.890	30.920	7.585	11,249,600
2008-10-14	40.170	41.250	34.860	35.900	8.807	15,102,000
2008-10-13	34.990	37.730	33.790	37.730	9.256	13,758,000
2008-10-10	30.910	34.090	30.020	32.560	7.988	21,575,200
2008-10-09	37.330	37.740	33.970	33.970	8.333	9,391,600
2008-10-08	33.870	37.760	33.710	36.500	8.954	12,952,000
2008-10-07	38.790	39.640	35.370	35.940	8.817	15,734,800
2008-10-06	39.660	40.810	37.840	40.400	9.911	17,098,800
2008-10-03	40.950	45.930	40.760	41.570	10.198	17,098,000
2008-10-02	45.980	45.980	44.120	44.190	10.841	7,515,200
2008-10-01	47.760	48.500	45.990	46.410	11.385	7,302,400
2008-09-30	46.070	48.400	44.100	48.400	11.873	12,756,400
2008-09-29	49.070	49.500	44.170	44.760	10.980	14,679,200
2008-09-26	50.430	51.360	49.860	50.650	12.425	9,162,400
2008-09-25	51.260	53.650	50.590	52.040	12.766	8,104,000
2008-09-24	52.830	52.830	50.600	50.990	12.509	8,067,200
2008-09-23	51.680	53.610	51.050	52.230	12.813	9,320,000
2008-09-22	55.750	55.750	51.800	52.370	12.847	9,393,600
2008-09-19	57.250	60.240	55.010	55.810	13.691	13,615,600
2008-09-18	53.510	56.110	51.670	55.310	13.569	14,480,400
2008-09-17	54.670	55.500	52.940	53.320	13.080	12,199,600
2008-09-16	53.810	56.240	53.150	56.240	13.797	11,338,800
2008-09-15	54.270	57.200	54.270	54.800	13.443	13,044,000
2008-09-12	57.540	57.890	56.660	57.200	14.032	87,332,400
2008-09-11	54.850	58.100	54.290	58.000	14.228	15,580,400
2008-09-10	54.950	57.120	54.700	56.090	13.760	22,670,000

← NewerPage 76 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.