Salesforce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2025	19.92	20.20	19.47	19.95	19.95	-0.75%	79,151
Apr 15, 2025	20.12	20.22	20.07	20.10	20.10	0.15%	7,427
Apr 14, 2025	20.65	20.65	19.98	20.07	20.07	-0.10%	41,411,292
Apr 11, 2025	19.73	20.12	19.58	20.09	20.09	-0.25%	3,611
Apr 10, 2025	20.32	20.49	19.72	20.14	20.14	-3.87%	14,678
Apr 9, 2025	19.18	21.16	19.05	20.95	20.95	8.72%	23,085
Apr 8, 2025	20.30	20.30	19.07	19.27	19.27	-0.16%	18,387
Apr 7, 2025	18.10	19.89	18.10	19.30	19.30	1.79%	28,150
Apr 4, 2025	19.55	19.73	18.96	18.96	18.96	-6.00%	20,618
Apr 3, 2025	20.57	20.60	20.12	20.17	20.17	-6.19%	16,657
Apr 2, 2025	21.17	21.52	21.13	21.50	21.50	0.84%	4,691
Apr 1, 2025	21.13	21.33	21.02	21.32	21.32	0.80%	6,107
Mar 31, 2025	20.93	21.15	20.50	21.15	21.15	-0.75%	25,949
Mar 28, 2025	21.76	21.76	21.25	21.31	21.31	-2.96%	40,224
Mar 27, 2025	22.03	22.16	21.80	21.96	21.96	-0.86%	7,369