Salesforce, Inc. (LON:0QYJ)
London · Delayed Price · Currency is GBP · Price in USD 232.57
-3.00 (-1.27%)
At close: Aug 12, 2025
Salesforce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 231.97 | 236.92 | 229.60 | 235.23 | 235.23 | 1.14% | 11,697 |
| Aug 12, 2025 | 233.97 | 234.26 | 226.50 | 232.57 | 232.57 | -1.27% | 22,779 |
| Aug 11, 2025 | 241.37 | 241.99 | 234.90 | 235.57 | 235.57 | -1.82% | 7,100 |
| Aug 8, 2025 | 242.00 | 242.72 | 237.90 | 239.93 | 239.93 | 0.29% | 9,527 |
| Aug 7, 2025 | 249.96 | 253.01 | 238.00 | 239.24 | 239.24 | -3.56% | 11,771 |
| Aug 6, 2025 | 250.01 | 251.35 | 247.17 | 248.08 | 248.08 | -0.96% | 5,782 |
| Aug 5, 2025 | 253.58 | 254.15 | 248.93 | 250.47 | 250.47 | -0.59% | 5,302 |
| Aug 4, 2025 | 250.74 | 253.89 | 250.64 | 251.96 | 251.96 | 0.64% | 5,051 |
| Aug 1, 2025 | 257.89 | 260.18 | 250.32 | 250.36 | 250.36 | -3.57% | 6,172 |
| Jul 31, 2025 | 264.59 | 266.11 | 259.06 | 259.63 | 259.63 | -2.52% | 3,434 |
| Jul 30, 2025 | 268.17 | 268.32 | 264.23 | 266.34 | 266.34 | -0.81% | 1,532 |
| Jul 29, 2025 | 270.79 | 274.00 | 267.44 | 268.51 | 268.51 | -0.41% | 7,147 |
| Jul 28, 2025 | 270.82 | 270.82 | 266.64 | 269.62 | 269.62 | 0.04% | 3,106 |
| Jul 25, 2025 | 268.30 | 271.00 | 267.42 | 269.50 | 269.50 | 1.16% | 6,194 |
| Jul 24, 2025 | 268.53 | 268.87 | 265.75 | 266.40 | 266.40 | -0.53% | 3,414 |
| Jul 23, 2025 | 265.89 | 269.99 | 262.49 | 267.81 | 267.81 | 1.73% | 5,931 |
| Jul 22, 2025 | 262.00 | 265.84 | 262.00 | 263.26 | 263.26 | -0.14% | 4,973 |
| Jul 21, 2025 | 263.50 | 264.50 | 261.73 | 263.64 | 263.64 | 0.98% | 6,245 |
| Jul 18, 2025 | 260.00 | 261.08 | 259.18 | 261.08 | 261.08 | 0.97% | 2,190 |
| Jul 17, 2025 | 257.59 | 260.15 | 256.70 | 258.58 | 258.58 | 0.74% | 4,231 |
| Jul 16, 2025 | 258.00 | 259.00 | 254.67 | 256.68 | 256.68 | -0.67% | 3,785 |
| Jul 15, 2025 | 259.75 | 261.39 | 257.94 | 258.40 | 258.40 | -1.00% | 3,069 |
| Jul 14, 2025 | 257.75 | 262.16 | 256.00 | 261.02 | 261.02 | 0.78% | 5,115 |
| Jul 11, 2025 | 264.70 | 264.70 | 258.91 | 259.00 | 259.00 | -2.69% | 4,558 |
| Jul 10, 2025 | 271.00 | 271.55 | 264.33 | 266.16 | 266.16 | -1.58% | 4,387 |
| Jul 9, 2025 | 274.26 | 275.99 | 269.78 | 270.43 | 270.43 | -1.30% | 4,393 |
| Jul 8, 2025 | 270.53 | 276.78 | 269.71 | 273.99 | 273.99 | 1.78% | 4,207 |
| Jul 7, 2025 | 272.79 | 273.96 | 268.78 | 269.20 | 269.20 | -1.15% | 2,104 |
| Jul 3, 2025 | 270.81 | 274.67 | 269.92 | 272.34 | 272.34 | 1.83% | 2,714 |
| Jul 2, 2025 | 271.60 | 271.91 | 265.68 | 267.45 | 267.45 | -2.24% | 62,147 |
| Jul 1, 2025 | 272.15 | 274.05 | 270.58 | 273.58 | 273.58 | 1.04% | 3,197 |
| Jun 30, 2025 | 275.00 | 276.46 | 270.77 | 270.77 | 270.77 | -0.22% | 5,086 |
| Jun 27, 2025 | 270.85 | 274.09 | 270.85 | 271.37 | 271.37 | 0.48% | 5,149 |
| Jun 26, 2025 | 268.80 | 270.07 | 265.24 | 270.07 | 270.07 | 0.92% | 3,315 |
| Jun 25, 2025 | 272.54 | 274.03 | 267.05 | 267.61 | 267.61 | -1.69% | 4,634 |
| Jun 24, 2025 | 264.80 | 273.28 | 264.80 | 272.21 | 272.21 | 3.50% | 11,697 |
| Jun 23, 2025 | 259.30 | 264.55 | 258.10 | 263.00 | 263.00 | 1.27% | 3,220 |
| Jun 20, 2025 | 258.40 | 262.87 | 258.40 | 259.70 | 259.70 | 0.01% | 5,197 |
| Jun 18, 2025 | 263.59 | 265.00 | 257.45 | 259.68 | 259.68 | -1.34% | 7,908 |
| Jun 17, 2025 | 262.55 | 270.36 | 262.17 | 263.21 | 262.80 | -0.17% | 4,778 |
| Jun 16, 2025 | 260.00 | 263.86 | 259.95 | 263.67 | 263.26 | 1.42% | 2,675 |
| Jun 13, 2025 | 263.01 | 265.04 | 259.81 | 259.98 | 259.57 | -2.95% | 9,252 |
| Jun 12, 2025 | 266.56 | 268.98 | 263.40 | 267.90 | 267.48 | 0.67% | 20,851 |
| Jun 11, 2025 | 268.64 | 269.53 | 265.79 | 266.12 | 265.70 | -1.06% | 7,053 |
| Jun 10, 2025 | 272.55 | 273.65 | 268.93 | 268.97 | 268.55 | -1.80% | 19,453 |
| Jun 9, 2025 | 273.70 | 274.68 | 269.85 | 273.91 | 273.48 | 0.40% | 8,537 |
| Jun 6, 2025 | 266.54 | 273.25 | 266.54 | 272.83 | 272.40 | 1.77% | 12,597 |
| Jun 5, 2025 | 263.27 | 268.68 | 262.67 | 268.10 | 267.68 | 1.46% | 9,146 |
| Jun 4, 2025 | 264.54 | 265.45 | 261.70 | 264.25 | 263.84 | 0.57% | 4,993 |
| Jun 3, 2025 | 261.52 | 264.28 | 260.00 | 262.74 | 262.33 | 0.52% | 10,525 |