Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	71.890	73.580	71.500	72.790	17.857	6,442,800
2008-06-12	69.930	70.410	69.650	70.210	17.224	4,801,600
2008-06-11	71.670	71.670	68.510	69.440	17.035	6,658,000
2008-06-10	69.880	71.540	69.770	71.340	17.501	5,864,400
2008-06-09	71.180	71.850	68.770	69.700	17.099	4,448,400
2008-06-06	73.230	73.330	70.940	71.020	17.422	4,429,200
2008-06-05	72.620	74.000	71.120	73.920	18.134	6,589,200
2008-06-04	72.240	72.990	71.920	72.550	17.798	7,169,200
2008-06-03	71.550	72.480	70.680	72.190	17.709	6,004,800
2008-06-02	72.000	72.330	70.520	71.290	17.489	5,719,200
2008-05-30	71.540	74.700	71.540	72.310	17.739	18,095,200
2008-05-29	70.010	72.320	68.800	71.510	17.543	10,406,000
2008-05-28	68.500	70.900	67.590	70.180	17.216	18,012,800
2008-05-27	66.310	68.480	65.510	68.250	16.743	9,291,600
2008-05-23	66.500	67.690	65.680	67.020	16.441	7,162,800
2008-05-22	63.480	68.970	63.050	66.310	16.267	23,101,600
2008-05-21	63.270	63.830	61.430	62.660	15.372	13,133,600
2008-05-20	65.740	65.740	62.400	62.800	15.406	12,602,400
2008-05-19	68.560	69.000	66.070	66.280	16.260	8,870,400
2008-05-16	69.220	69.220	67.960	68.700	16.853	8,183,200
2008-05-15	69.100	69.710	67.300	69.220	16.981	8,154,000
2008-05-14	67.810	69.900	67.810	69.400	17.025	11,976,400
2008-05-13	67.730	68.900	66.920	67.950	16.669	6,456,000
2008-05-12	66.740	68.150	65.220	67.620	16.588	5,706,400
2008-05-09	67.410	68.200	66.410	66.700	16.363	3,507,200
2008-05-08	67.450	67.640	66.070	67.570	16.576	4,138,400
2008-05-07	70.270	70.410	66.530	66.810	16.390	6,488,800
2008-05-06	69.200	71.140	68.370	70.170	17.214	5,860,400
2008-05-05	66.390	69.910	66.390	69.370	17.018	5,538,000
2008-05-02	68.000	68.000	66.680	67.300	16.510	4,578,400
2008-05-01	67.280	67.970	65.250	67.290	16.507	5,660,400
2008-04-30	66.940	69.250	66.500	66.730	16.370	5,560,800
2008-04-29	67.320	68.450	66.510	66.950	16.424	3,876,800
2008-04-28	68.340	69.360	67.370	67.460	16.549	4,645,200
2008-04-25	67.440	69.010	66.260	68.090	16.704	3,371,200
2008-04-24	68.000	69.650	65.660	68.280	16.750	9,044,800
2008-04-23	61.780	67.750	61.300	67.570	16.576	11,672,400
2008-04-22	62.580	62.860	60.500	61.340	15.048	4,835,200
2008-04-21	63.620	63.620	62.180	62.720	15.386	6,328,400
2008-04-18	64.900	65.550	63.750	63.900	15.676	10,350,400
2008-04-17	60.620	62.430	60.210	62.200	15.259	6,904,000
2008-04-16	59.500	62.490	59.500	61.570	15.104	9,308,400
2008-04-15	59.760	61.240	58.500	59.350	14.560	7,210,400
2008-04-14	61.980	62.410	58.700	60.100	14.744	11,274,000
2008-04-11	65.000	65.000	61.090	61.090	14.986	6,828,000
2008-04-10	63.190	66.060	62.490	65.630	16.100	6,357,600
2008-04-09	62.010	63.600	60.730	63.260	15.519	8,508,400
2008-04-08	65.050	65.530	63.640	63.830	15.659	7,585,600
2008-04-07	65.990	66.480	64.540	65.050	15.958	7,331,600
2008-04-04	63.200	65.880	61.680	65.120	15.975	9,610,400
2008-04-03	61.910	64.240	60.280	62.800	15.406	7,202,400
2008-04-02	61.500	66.090	61.200	62.300	15.283	11,778,800
2008-04-01	58.500	61.660	58.480	61.220	15.018	7,598,400
2008-03-31	56.070	58.220	55.540	57.870	14.197	5,601,200
2008-03-28	56.800	58.550	56.600	56.850	13.946	4,163,600
2008-03-27	59.740	59.740	56.300	56.630	13.892	6,310,800
2008-03-26	60.590	61.900	58.780	59.240	14.533	4,721,200
2008-03-25	59.280	61.580	59.280	60.960	14.955	4,518,000
2008-03-24	55.900	60.000	55.900	59.640	14.631	6,342,800
2008-03-20	56.610	56.970	54.840	55.830	13.696	9,169,600

← NewerPage 78 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.