Salesforce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	207.35	208.20	205.10	205.10	205.10	-3.93%	149
Jan 13, 2026	222.40	222.40	213.50	213.50	213.50	-4.41%	-
Jan 12, 2026	221.60	223.35	220.95	223.35	223.35	0.20%	-
Jan 9, 2026	223.80	224.55	222.90	222.90	222.90	-0.93%	81
Jan 8, 2026	226.90	227.20	225.00	225.00	225.00	-1.57%	-
Jan 7, 2026	224.90	228.60	224.40	228.60	228.60	2.65%	-
Jan 6, 2026	218.55	222.70	217.70	222.70	222.70	1.27%	-
Jan 5, 2026	217.20	219.90	216.40	219.90	219.90	0.41%	88
Jan 2, 2026	226.95	227.60	219.00	219.00	219.00	-3.48%	101
Dec 30, 2025	226.75	227.05	226.60	226.90	226.90	0.09%	-
Dec 29, 2025	226.20	226.70	225.25	226.70	226.70	1.73%	108
Dec 23, 2025	223.85	224.50	222.85	222.85	222.85	-0.42%	37
Dec 22, 2025	222.60	223.80	221.40	223.80	223.80	1.73%	16
Dec 19, 2025	219.60	222.40	219.40	220.00	220.00	-0.52%	61
Dec 18, 2025	218.80	222.05	218.80	221.15	221.15	2.46%	52
Dec 16, 2025	215.90	215.90	215.30	215.85	215.50	-0.55%	16
Dec 15, 2025	224.65	224.65	217.05	217.05	216.69	-2.67%	4
Dec 12, 2025	222.75	224.15	222.75	223.00	222.63	-0.27%	-
Dec 11, 2025	224.60	225.20	223.60	223.60	223.23	-0.78%	172
Dec 10, 2025	223.75	225.35	223.70	225.35	224.98	0.40%	113
Dec 9, 2025	222.05	224.45	222.05	224.45	224.08	0.97%	9
Dec 8, 2025	224.05	224.75	222.30	222.30	221.94	-0.54%	49
Dec 5, 2025	214.00	223.50	213.30	223.50	223.13	6.25%	109
Dec 4, 2025	210.35	210.35	206.85	210.35	210.01	3.57%	744
Dec 3, 2025	202.85	203.25	200.40	203.10	202.77	0.42%	245
Dec 2, 2025	201.25	202.25	200.45	202.25	201.92	0.70%	49
Dec 1, 2025	197.86	200.85	197.14	200.85	200.52	0.40%	49
Nov 28, 2025	197.30	200.05	197.30	200.05	199.72	1.53%	-
Nov 27, 2025	196.80	197.08	196.56	197.04	196.72	-0.05%	196
Nov 26, 2025	201.50	202.00	197.14	197.14	196.82	-1.60%	49
Nov 25, 2025	196.70	200.35	194.90	200.35	200.02	1.28%	335
Nov 24, 2025	197.94	198.42	196.80	197.82	197.50	1.61%	275
Nov 21, 2025	195.04	195.96	194.68	194.68	194.36	-1.19%	285
Nov 20, 2025	198.92	199.76	197.02	197.02	196.70	0.11%	348
Nov 19, 2025	201.45	202.35	196.80	196.80	196.48	-2.26%	99
Nov 18, 2025	203.65	204.55	201.35	201.35	201.02	-2.82%	-
Nov 17, 2025	211.05	211.05	207.20	207.20	206.86	-1.43%	4
Nov 14, 2025	206.20	210.20	205.10	210.20	209.86	0.48%	83
Nov 13, 2025	211.60	211.85	209.20	209.20	208.86	-1.09%	13
Nov 12, 2025	211.40	213.20	211.40	211.50	211.15	1.05%	50
Nov 11, 2025	208.95	209.30	207.95	209.30	208.96	1.82%	-
Nov 10, 2025	208.85	208.90	205.55	205.55	205.21	0.15%	8
Nov 7, 2025	208.10	208.10	204.65	205.25	204.91	0.56%	52
Nov 6, 2025	218.70	218.70	204.10	204.10	203.77	-7.71%	98
Nov 5, 2025	220.45	222.75	220.35	221.15	220.79	-0.18%	49
Nov 4, 2025	224.25	225.35	221.55	221.55	221.19	-1.16%	98
Nov 3, 2025	225.75	226.90	224.15	224.15	223.78	0.56%	36
Oct 31, 2025	222.05	222.90	221.30	222.90	222.53	-0.22%	-
Oct 30, 2025	216.05	223.40	215.40	223.40	223.03	2.97%	49
Oct 29, 2025	218.85	218.85	216.00	216.95	216.59	-1.94%	-