Salesforce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2025	19.30	19.32	18.68	18.69	18.69	-1.06%	36,398
Oct 10, 2025	19.30	19.40	18.77	18.89	18.89	-1.20%	131,515
Oct 9, 2025	18.76	19.16	18.55	19.12	19.12	2.03%	39,885
Oct 8, 2025	18.72	18.82	18.38	18.74	18.74	0.32%	41,698
Oct 7, 2025	19.19	19.25	18.54	18.68	18.68	-2.66%	62,255
Oct 6, 2025	18.72	19.50	18.38	19.19	19.19	2.51%	109,014
Oct 3, 2025	18.70	18.91	18.69	18.72	18.72	0.48%	31,160
Oct 2, 2025	18.38	18.66	18.23	18.63	18.63	1.31%	46,436
Oct 1, 2025	18.48	18.88	18.22	18.39	18.39	-0.54%	80,958
Sep 30, 2025	19.19	19.19	18.40	18.49	18.49	-3.29%	69,118
Sep 29, 2025	19.13	19.17	18.95	19.12	19.12	0.58%	26,486
Sep 26, 2025	18.83	19.06	18.80	19.01	19.01	1.01%	42,425
Sep 25, 2025	18.98	19.06	18.68	18.82	18.82	-1.98%	45,923
Sep 24, 2025	19.25	19.37	18.98	19.20	19.20	0.63%	65,261
Sep 23, 2025	19.36	19.61	19.06	19.08	19.08	-2.20%	25,862
Sep 22, 2025	19.25	19.55	19.00	19.51	19.51	1.25%	56,189
Sep 19, 2025	19.25	19.30	19.01	19.27	19.27	0.84%	25,775
Sep 18, 2025	18.98	19.30	18.98	19.11	19.11	1.11%	33,268
Sep 17, 2025	18.62	18.95	18.62	18.90	18.90	1.12%	39,132
Sep 16, 2025	18.82	18.82	18.53	18.69	18.69	-1.22%	36,844
Sep 15, 2025	18.94	19.10	18.82	18.92	18.92	-0.21%	48,847
Sep 12, 2025	19.27	19.30	18.87	18.96	18.96	-1.40%	45,348
Sep 11, 2025	19.09	19.29	19.05	19.23	19.23	1.53%	29,850
Sep 10, 2025	19.67	19.72	18.88	18.94	18.94	-3.71%	55,347
Sep 9, 2025	19.78	19.95	19.66	19.67	19.67	-0.15%	36,904
Sep 8, 2025	19.62	19.70	19.43	19.70	19.70	0.66%	38,492
Sep 5, 2025	19.15	19.61	19.11	19.57	19.57	2.51%	69,561
Sep 4, 2025	18.81	19.10	18.36	19.09	19.09	-4.93%	237,122
Sep 3, 2025	19.90	20.14	19.57	20.08	20.08	1.62%	56,096
Sep 2, 2025	19.95	19.95	19.42	19.76	19.76	-1.45%	41,061
Aug 29, 2025	20.03	20.10	19.78	20.05	20.02	0.91%	34,631
Aug 28, 2025	19.77	19.98	19.60	19.87	19.84	1.64%	38,519
Aug 27, 2025	19.26	19.55	19.26	19.55	19.52	2.41%	37,739
Aug 26, 2025	19.40	19.46	19.01	19.09	19.06	-1.60%	41,365
Aug 25, 2025	19.54	19.54	19.31	19.40	19.37	-0.21%	25,715
Aug 22, 2025	19.30	19.50	19.16	19.44	19.41	0.99%	38,149
Aug 21, 2025	19.31	19.31	18.79	19.25	19.22	0.05%	18,031
Aug 20, 2025	19.34	19.34	19.12	19.24	19.21	0.26%	45,775
Aug 19, 2025	19.25	19.39	19.12	19.19	19.16	0.37%	381,477
Aug 18, 2025	18.82	19.12	18.80	19.12	19.09	0.68%	20,772
Aug 15, 2025	18.50	19.15	18.41	18.99	18.96	3.88%	65,174
Aug 14, 2025	18.67	18.67	18.26	18.28	18.25	-1.56%	33,658
Aug 13, 2025	18.16	18.58	17.97	18.57	18.54	2.37%	46,933
Aug 12, 2025	18.15	18.28	17.74	18.14	18.11	-0.06%	71,581
Aug 11, 2025	18.70	18.90	18.15	18.15	18.12	-3.35%	438,457
Aug 8, 2025	18.95	18.96	18.65	18.78	18.75	-0.37%	13,080
Aug 7, 2025	19.55	19.72	18.58	18.85	18.82	-3.28%	53,350
Aug 6, 2025	19.38	19.52	19.38	19.49	19.46	0.62%	12,246
Aug 5, 2025	19.91	19.91	19.35	19.37	19.34	-1.42%	19,677
Aug 1, 2025	20.14	20.14	19.60	19.65	19.62	-2.82%	31,111