Salesforce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	18.50	19.15	18.41	19.00	18.99	3.94%	65,174
Aug 14, 2025	18.67	18.67	18.26	18.28	18.28	-1.56%	33,658
Aug 13, 2025	18.16	18.58	17.97	18.57	18.57	2.37%	46,933
Aug 12, 2025	18.15	18.28	17.74	18.14	18.14	-0.06%	71,581
Aug 11, 2025	18.70	18.90	18.15	18.15	18.15	-3.35%	438,457
Aug 8, 2025	18.95	18.96	18.65	18.78	18.78	-0.37%	13,080
Aug 7, 2025	19.55	19.72	18.58	18.85	18.85	-3.28%	53,350
Aug 6, 2025	19.38	19.52	19.38	19.49	19.49	0.62%	12,246
Aug 5, 2025	19.91	19.91	19.35	19.37	19.37	-1.42%	19,677
Aug 1, 2025	20.14	20.14	19.60	19.65	19.65	-2.82%	31,111
Jul 31, 2025	20.70	20.70	20.22	20.22	20.22	-2.32%	59,759
Jul 30, 2025	20.99	20.99	20.65	20.70	20.70	-1.05%	19,742
Jul 29, 2025	21.25	21.45	20.92	20.92	20.92	-1.18%	99,417
Jul 28, 2025	21.18	21.18	20.88	21.17	21.17	0.09%	29,662
Jul 25, 2025	21.01	21.23	20.95	21.15	21.15	0.91%	15,591
Jul 24, 2025	21.04	21.06	20.83	20.96	20.96	0.34%	20,413
Jul 23, 2025	20.65	21.05	20.62	20.89	20.89	1.06%	34,659
Jul 22, 2025	20.62	20.80	20.55	20.67	20.67	0.44%	17,294
Jul 21, 2025	20.59	20.70	20.52	20.58	20.58	-0.05%	18,663
Jul 18, 2025	20.35	20.60	20.34	20.59	20.59	1.28%	16,293
Jul 17, 2025	20.32	20.40	20.12	20.33	20.33	0.54%	24,235
Jul 16, 2025	20.25	20.25	20.00	20.22	20.22	0.20%	22,862
Jul 15, 2025	20.39	20.46	20.18	20.18	20.18	-0.88%	21,095
Jul 14, 2025	20.22	20.54	20.22	20.36	20.36	0.34%	26,899
Jul 11, 2025	20.66	20.66	20.19	20.29	20.29	-2.08%	76,008
Jul 10, 2025	21.38	21.38	20.68	20.72	20.72	-2.68%	48,487
Jul 9, 2025	21.52	21.60	21.16	21.29	21.29	-1.02%	24,646
Jul 8, 2025	21.15	21.73	21.15	21.51	21.51	1.51%	18,386
Jul 7, 2025	21.35	21.50	21.08	21.19	21.19	-0.70%	17,718
Jul 4, 2025	21.45	21.50	21.34	21.34	21.34	-0.19%	2,332
Jul 3, 2025	21.29	21.57	21.29	21.38	21.38	1.28%	31,468
Jul 2, 2025	21.42	21.42	20.88	21.11	21.11	-1.36%	40,364
Jun 30, 2025	21.48	21.70	21.22	21.40	21.40	0.61%	21,164
Jun 27, 2025	21.31	21.50	21.16	21.27	21.27	0.09%	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