Salesforce, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	58.380	59.000	56.610	56.610	13.887	5,293,200
2008-03-18	56.750	58.900	56.750	58.610	14.378	7,215,200
2008-03-17	56.000	57.170	54.180	55.510	13.618	10,104,800
2008-03-14	59.600	60.000	57.230	57.850	14.192	7,786,400
2008-03-13	57.200	59.600	56.220	58.910	14.452	7,772,400
2008-03-12	58.590	60.220	57.640	58.210	14.280	9,142,400
2008-03-11	57.080	58.670	55.930	58.450	14.339	7,974,800
2008-03-10	57.160	57.790	55.370	56.080	13.757	4,948,800
2008-03-07	56.730	58.310	55.640	56.660	13.900	7,043,200
2008-03-06	58.790	59.000	57.440	57.740	14.165	6,342,800
2008-03-05	58.230	59.550	57.670	59.010	14.476	11,409,600
2008-03-04	58.690	58.990	57.120	57.880	14.199	8,353,600
2008-03-03	59.990	60.700	58.170	58.770	14.417	8,893,600
2008-02-29	60.690	61.790	59.200	59.720	14.650	10,393,200
2008-02-28	58.220	63.470	57.540	61.660	15.126	35,617,200
2008-02-27	52.490	53.990	50.380	52.620	12.909	12,299,200
2008-02-26	53.600	54.340	52.760	52.760	12.943	5,182,400
2008-02-25	52.300	54.850	52.300	54.410	13.348	5,298,400
2008-02-22	53.980	53.980	51.570	52.340	12.840	5,120,000
2008-02-21	53.480	54.180	52.510	53.520	13.129	4,098,400
2008-02-20	51.130	53.400	51.000	53.130	13.034	3,386,000
2008-02-19	54.750	54.750	51.280	51.470	12.627	6,544,000
2008-02-15	54.940	55.170	53.100	53.840	13.208	4,433,200
2008-02-14	56.060	56.500	55.000	55.140	13.527	4,885,200
2008-02-13	55.340	56.490	55.000	55.930	13.721	5,797,600
2008-02-12	55.240	55.380	53.870	54.450	13.358	5,378,800
2008-02-11	53.060	55.940	53.060	54.800	13.443	15,560,400
2008-02-08	51.000	51.800	50.310	50.870	12.479	4,149,600
2008-02-07	47.060	51.940	47.060	50.840	12.472	10,952,800
2008-02-06	53.220	53.220	47.550	47.880	11.746	10,376,400
2008-02-05	51.180	53.800	50.280	52.780	12.948	8,284,800
2008-02-04	51.710	52.690	50.310	51.770	12.700	5,088,000
2008-02-01	52.500	53.890	51.090	51.720	12.688	8,316,000
2008-01-31	49.700	53.290	48.790	51.910	12.734	12,019,600
2008-01-30	51.460	52.450	50.300	50.360	12.354	5,839,600
2008-01-29	53.400	54.090	51.390	52.030	12.764	4,907,600
2008-01-28	51.300	53.700	51.300	53.540	13.134	4,459,200
2008-01-25	56.170	57.590	52.350	52.940	12.987	7,706,400
2008-01-24	55.330	56.740	53.980	56.450	13.848	6,432,400
2008-01-23	50.260	55.430	49.600	55.260	13.556	9,315,200
2008-01-22	48.730	53.000	48.160	52.280	12.825	8,191,600
2008-01-18	54.470	54.470	50.990	51.840	12.717	11,254,000
2008-01-17	54.980	55.620	53.180	53.520	13.129	9,381,600
2008-01-16	53.730	55.100	52.310	54.350	13.333	5,812,800
2008-01-15	54.380	55.170	54.090	54.210	13.299	5,776,800
2008-01-14	55.270	55.820	53.800	55.650	13.652	4,768,400
2008-01-11	55.560	57.090	53.970	54.470	13.362	6,540,000
2008-01-10	53.980	56.350	53.090	55.580	13.635	8,768,000
2008-01-09	54.420	55.250	52.220	54.330	13.328	9,061,600
2008-01-08	57.760	59.290	54.510	54.700	13.419	6,574,000
2008-01-07	57.920	58.020	54.860	57.760	14.170	13,106,800
2008-01-04	60.010	60.610	58.080	58.860	14.439	6,438,000
2008-01-03	60.000	61.830	60.000	60.980	14.959	3,689,200
2008-01-02	63.050	63.550	59.870	60.280	14.788	4,980,000

← NewerPage 79 of 79 · 4,734 trading days

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.