Salesforce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	21.31	21.50	21.16	21.39	21.27	0.66%	34,411
Jun 26, 2025	21.02	21.25	20.85	21.25	21.25	1.14%	24,700
Jun 25, 2025	21.45	21.52	20.96	21.01	21.01	-1.45%	70,498
Jun 24, 2025	20.78	21.46	20.78	21.32	21.32	3.60%	196,580
Jun 23, 2025	20.49	20.75	20.35	20.58	20.58	0.44%	34,659
Jun 20, 2025	20.49	20.65	20.40	20.49	20.49	0.64%	23,980
Jun 19, 2025	20.53	20.60	20.35	20.36	20.36	-0.24%	7,685
Jun 18, 2025	20.70	20.79	20.25	20.41	20.41	-1.16%	81,412
Jun 17, 2025	20.78	21.24	20.61	20.65	20.65	-0.15%	12,906
Jun 16, 2025	20.59	20.73	20.59	20.68	20.68	1.72%	15,994
Jun 13, 2025	20.80	20.80	20.29	20.33	20.33	-2.73%	39,573
Jun 12, 2025	20.93	21.09	20.75	20.90	20.90	-0.10%	17,720
Jun 11, 2025	21.05	21.19	20.88	20.92	20.92	-0.76%	21,563
Jun 10, 2025	21.45	21.49	21.00	21.08	21.08	-1.82%	25,363
Jun 9, 2025	21.56	21.57	21.23	21.47	21.47	-0.60%	19,117
Jun 6, 2025	21.25	21.60	21.12	21.60	21.60	2.91%	27,371
Jun 5, 2025	20.75	21.13	20.74	20.99	20.99	1.35%	29,164
Jun 4, 2025	20.80	20.88	20.57	20.71	20.71	-0.43%	29,319
Jun 3, 2025	20.68	20.80	20.60	20.80	20.80	1.17%	17,769
Jun 2, 2025	20.70	20.70	20.40	20.56	20.56	-1.44%	24,447
May 30, 2025	21.17	21.18	20.55	20.86	20.86	-0.71%	52,229
May 29, 2025	20.90	21.05	20.08	21.01	21.01	-3.31%	233,736
May 28, 2025	21.91	21.94	21.56	21.73	21.73	-0.28%	57,381
May 27, 2025	21.58	21.93	21.33	21.79	21.79	-0.50%	45,773
May 26, 2025	21.70	21.90	21.61	21.90	21.90	1.72%	7,907
May 23, 2025	21.93	22.09	21.40	21.53	21.53	-3.97%	20,519
May 22, 2025	22.20	22.53	22.20	22.42	22.42	0.99%	48,502
May 21, 2025	22.31	22.59	22.20	22.20	22.20	-2.20%	14,702
May 20, 2025	22.63	22.70	22.48	22.70	22.70	-0.92%	7,119
May 16, 2025	22.89	22.97	22.88	22.91	22.91	0.09%	6,490
May 15, 2025	22.64	22.91	22.64	22.89	22.89	-0.09%	23,769
May 14, 2025	23.17	23.31	22.80	22.91	22.91	0.57%	332,901
May 13, 2025	23.08	23.08	22.75	22.78	22.78	0.22%	24,654
May 12, 2025	22.51	22.73	22.36	22.73	22.73	4.75%	20,308
May 9, 2025	22.20	22.20	21.60	21.70	21.70	-1.50%	13,588
May 8, 2025	22.02	22.29	21.99	22.03	22.03	0.69%	17,556
May 7, 2025	21.56	21.89	21.56	21.88	21.88	1.53%	20,432
May 6, 2025	21.32	21.55	21.20	21.55	21.55	0.05%	7,921
May 5, 2025	21.65	21.69	21.54	21.54	21.54	-0.46%	20,766
May 2, 2025	21.68	21.78	21.53	21.64	21.64	1.45%	22,184
May 1, 2025	21.41	21.62	21.33	21.33	21.33	0.99%	166,180
Apr 30, 2025	20.69	21.12	20.69	21.12	21.12	0.24%	5,492
Apr 29, 2025	20.90	21.14	20.90	21.07	21.07	0.52%	3,788
Apr 28, 2025	21.25	21.25	20.77	20.96	20.96	-0.85%	9,734
Apr 25, 2025	20.96	21.20	20.90	21.14	21.14	1.39%	20,397
Apr 24, 2025	20.50	20.88	20.50	20.85	20.85	5.36%	11,853
Apr 23, 2025	19.72	20.28	19.71	19.79	19.79	3.13%	14,590
Apr 22, 2025	18.94	19.20	18.69	19.19	19.19	3.23%	13,162
Apr 21, 2025	19.02	19.06	18.37	18.59	18.59	-4.62%	17,333
Apr 17, 2025	19.70	19.70	19.45	19.49	19.49	-2.31%	7,372