Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	54.800	55.830	51.720	52.100	12.781	11,921,200
2008-09-08	55.780	56.050	52.380	54.850	13.456	13,206,800
2008-09-05	52.750	54.670	52.280	54.450	13.358	7,794,000
2008-09-04	53.420	54.310	52.410	53.900	13.223	9,488,400
2008-09-03	54.890	55.910	53.260	53.980	13.242	7,792,800
2008-09-02	56.500	57.470	54.900	55.150	13.529	6,189,600
2008-08-29	56.660	56.980	55.620	56.020	13.743	5,167,600
2008-08-28	57.030	57.790	56.660	57.700	14.155	4,914,800
2008-08-27	56.500	57.850	56.220	57.010	13.986	9,659,600
2008-08-26	57.950	58.210	55.390	56.560	13.875	16,361,200
2008-08-25	55.070	57.440	55.070	56.530	13.868	11,970,400
2008-08-22	54.340	56.750	53.800	55.970	13.730	23,180,800
2008-08-21	58.470	58.470	52.730	53.250	13.063	56,010,400
2008-08-20	66.990	66.990	64.750	65.300	16.019	12,539,600
2008-08-19	64.380	66.050	64.250	65.480	16.063	5,137,600
2008-08-18	66.320	66.610	63.910	64.640	15.857	5,611,600
2008-08-15	67.770	68.480	65.610	66.310	16.267	5,223,200
2008-08-14	68.070	68.320	66.540	67.220	16.490	8,932,000
2008-08-13	69.850	70.110	68.570	69.150	16.964	7,038,400
2008-08-12	70.100	71.000	69.520	70.320	17.251	5,032,400
2008-08-11	69.860	71.720	69.290	70.430	17.278	6,158,000
2008-08-08	67.650	70.160	67.020	69.590	17.072	8,310,400
2008-08-07	68.510	69.340	67.260	67.620	16.588	3,806,000
2008-08-06	67.850	68.800	66.900	68.560	16.819	4,924,000
2008-08-05	65.160	68.620	65.090	68.210	16.733	6,574,000
2008-08-04	64.260	65.170	63.200	65.050	15.958	5,245,200
2008-08-01	64.130	64.390	62.790	64.290	15.771	4,344,000
2008-07-31	64.250	64.600	63.290	63.790	15.649	4,683,600
2008-07-30	64.130	64.990	63.030	64.930	15.928	4,267,600
2008-07-29	63.110	64.440	63.100	63.720	15.632	6,876,800
2008-07-28	63.750	65.450	62.540	62.650	15.369	3,890,400
2008-07-25	63.460	64.820	62.750	63.750	15.639	4,079,200
2008-07-24	65.090	65.090	63.100	63.450	15.565	4,163,600
2008-07-23	65.300	68.060	64.370	64.590	15.845	7,498,400
2008-07-22	67.150	67.230	64.490	65.680	16.112	11,070,000
2008-07-21	70.440	70.980	68.780	69.380	17.020	4,720,800
2008-07-18	69.880	70.940	68.000	70.740	17.354	5,493,600
2008-07-17	67.230	69.980	66.960	69.620	17.079	6,846,400
2008-07-16	62.890	67.230	62.890	67.000	16.436	10,014,800
2008-07-15	61.310	63.970	60.070	63.390	15.551	8,459,600
2008-07-14	63.800	64.970	62.200	62.370	15.300	4,951,200
2008-07-11	63.710	64.890	61.660	63.280	15.524	6,191,200
2008-07-10	65.540	67.050	64.250	64.900	15.921	6,382,400
2008-07-09	66.760	68.170	64.990	65.220	16.000	4,672,400
2008-07-08	66.020	67.360	63.150	66.820	16.392	8,998,800
2008-07-07	67.610	68.860	65.630	67.140	16.471	4,341,200
2008-07-03	70.500	70.500	65.870	67.530	16.566	4,197,600
2008-07-02	70.880	72.370	69.800	69.900	17.148	6,079,200
2008-07-01	67.380	70.860	66.200	70.120	17.202	7,631,600
2008-06-30	69.830	69.870	68.080	68.230	16.738	5,105,200
2008-06-27	66.860	68.910	66.510	68.620	16.834	7,128,400
2008-06-26	69.840	69.900	66.560	67.130	16.468	10,817,600
2008-06-25	71.340	71.770	70.100	70.750	17.356	5,682,800
2008-06-24	74.340	74.340	70.600	70.860	17.383	8,974,800
2008-06-23	73.310	75.210	72.640	74.430	18.259	5,286,800
2008-06-20	73.500	74.780	72.150	73.100	17.933	5,079,600
2008-06-19	70.930	75.080	70.850	73.550	18.043	7,182,400
2008-06-18	71.950	72.830	70.550	71.030	17.425	3,737,200
2008-06-17	72.850	73.400	71.580	72.050	17.675	2,916,800
2008-06-16	72.770	73.480	72.050	72.820	17.864	4,144,400

← NewerPage 77 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.