NYSE:CRM | Historical Stock Price | Salesforce, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2004-06-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.59$7.03$19.08$51.80$140.63$381.782004-06-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$42.03$42.026,147,200——
2012-12-28$41.04$41.044,128,400——
2012-12-27$41.56$41.565,888,800——
2012-12-26$41.58$41.583,720,400——
2012-12-24$42.34$42.341,648,000——
2012-12-21$42.24$42.2410,731,600——
2012-12-20$42.52$42.524,705,200——
2012-12-19$42.47$42.474,176,000——
2012-12-18$42.72$42.724,890,000——
2012-12-17$42.23$42.2310,098,400——
2012-12-14$41.70$41.705,086,800——
2012-12-13$41.66$41.666,459,200——
2012-12-12$41.76$41.769,206,000——
2012-12-11$41.25$41.2517,480,400——
2012-12-10$39.61$39.613,867,600——
2012-12-07$39.17$39.175,182,000——
2012-12-06$39.35$39.355,110,000——
2012-12-05$39.22$39.225,315,200——
2012-12-04$39.24$39.233,894,000——
2012-12-03$39.26$39.264,642,000——
2012-11-30$39.42$39.423,504,000——
2012-11-29$39.69$39.695,776,800——
2012-11-28$39.47$39.476,702,000——
2012-11-27$39.09$39.0911,893,200——
2012-11-26$40.06$40.0610,954,400——
2012-11-23$39.86$39.868,430,800——
2012-11-21$39.70$39.7027,916,800——
2012-11-20$36.47$36.4812,270,000——
2012-11-19$36.83$36.838,460,800——
2012-11-16$36.08$36.086,346,000——
2012-11-15$35.18$35.184,548,400——
2012-11-14$34.92$34.925,552,000——
2012-11-13$35.28$35.284,170,000——
2012-11-12$35.42$35.424,833,200——
2012-11-09$35.29$35.286,524,000——
2012-11-08$35.82$35.828,838,400——
2012-11-07$36.63$36.635,667,600——
2012-11-06$36.93$36.933,989,600——
2012-11-05$36.27$36.276,740,400——
2012-11-02$36.65$36.657,022,400——
2012-11-01$36.56$36.5510,004,000——
2012-10-31$36.49$36.496,795,600——
2012-10-26$36.66$36.668,319,200——
2012-10-25$36.33$36.3317,436,800——
2012-10-24$37.06$37.065,813,600——
2012-10-23$37.20$37.204,791,600——
2012-10-22$36.91$36.916,422,400——
2012-10-19$37.25$37.258,387,200——
2012-10-18$37.53$37.526,157,600——
2012-10-17$37.91$37.916,300,000——
2012-10-16$38.87$38.874,082,400——
2012-10-15$38.54$38.543,823,600——
2012-10-12$38.32$38.324,350,000——
2012-10-11$38.15$38.155,578,800——
2012-10-10$37.54$37.544,948,000——
2012-10-09$38.04$38.045,986,400——
2012-10-08$38.40$38.404,539,200——
2012-10-05$38.68$38.686,718,400——
2012-10-04$39.46$39.466,671,200——
2012-10-03$39.26$39.268,752,000——
2012-10-02$38.24$38.245,214,800——
2012-10-01$37.79$37.798,091,600——
2012-09-28$38.17$38.176,212,800——
2012-09-27$38.29$38.306,900,000——
2012-09-26$37.24$37.248,626,400——
2012-09-25$38.03$38.036,296,800——
2012-09-24$38.39$38.394,796,000——
2012-09-21$38.80$38.809,854,000——
2012-09-20$39.01$39.017,120,800——
2012-09-19$39.49$39.508,056,000——
2012-09-18$39.07$39.076,022,800——
2012-09-17$39.54$39.545,740,800——
2012-09-14$39.86$39.8613,426,800——
2012-09-13$39.25$39.2510,942,800——
2012-09-12$38.18$38.1810,642,000——
2012-09-11$37.70$37.706,767,600——
2012-09-10$37.33$37.344,713,200——
2012-09-07$37.39$37.396,190,400——
2012-09-06$37.22$37.229,194,000——
2012-09-05$36.18$36.186,233,600——
2012-09-04$36.21$36.217,312,800——
2012-08-31$36.29$36.298,144,400——
2012-08-30$35.67$35.677,556,000——
2012-08-29$36.40$36.408,646,000——
2012-08-28$36.28$36.2814,783,200——
2012-08-27$37.26$37.2612,876,400——
2012-08-24$37.13$37.1328,062,400——
2012-08-23$36.69$36.6916,410,800——
2012-08-22$37.15$37.158,528,800——
2012-08-21$36.91$36.918,800,800——
2012-08-20$36.89$36.8910,104,400——
2012-08-17$36.81$36.816,748,000——
2012-08-16$36.74$36.749,492,400——
2012-08-15$36.03$36.034,846,400——
2012-08-14$35.64$35.6410,455,600——
2012-08-13$36.29$36.2917,647,600——
2012-08-10$34.96$34.9610,627,600——
2012-08-09$34.44$34.446,166,400——
2012-08-08$33.89$33.898,405,200——
2012-08-07$34.17$34.1711,107,600——
2012-08-06$33.18$33.1811,321,200——
2012-08-03$32.07$32.0710,586,400——
2012-08-02$30.34$30.3410,301,200——
2012-08-01$31.14$31.148,856,800——
2012-07-31$31.09$31.099,177,600——
2012-07-30$31.47$31.4714,448,400——
2012-07-27$32.87$32.8716,979,200——
2012-07-26$31.15$31.1518,435,600——
2012-07-25$31.33$31.339,948,400——
2012-07-24$31.68$31.6815,500,000——
2012-07-23$32.75$32.7510,374,400——
2012-07-20$33.79$33.796,290,000——
2012-07-19$34.78$34.7810,063,200——
2012-07-18$33.72$33.7212,746,400——
2012-07-17$31.70$31.697,252,400——
2012-07-16$32.00$32.004,522,800——
2012-07-13$32.64$32.646,668,400——
2012-07-12$31.89$31.886,979,200——
2012-07-11$31.73$31.736,042,800——
2012-07-10$32.22$32.228,694,400——
2012-07-09$32.83$32.828,984,000——
2012-07-06$33.94$33.9411,248,400——
2012-07-05$35.61$35.604,278,800——
2012-07-03$35.34$35.343,344,400——
2012-07-02$34.77$34.778,538,800——
2012-06-29$34.56$34.5610,560,800——
2012-06-28$32.95$32.947,087,600——
2012-06-27$33.93$33.934,570,800——
2012-06-26$33.83$33.834,588,400——
2012-06-25$33.54$33.545,635,200——
2012-06-22$34.28$34.288,194,000——
2012-06-21$33.19$33.198,782,000——
2012-06-20$34.44$34.447,940,400——
2012-06-19$34.50$34.5010,668,400——
2012-06-18$34.20$34.2011,644,400——
2012-06-15$33.64$33.6412,874,000——
2012-06-14$32.34$32.3412,167,600——
2012-06-13$31.83$31.838,401,600——
2012-06-12$32.65$32.649,843,600——
2012-06-11$32.62$32.628,252,000——
2012-06-08$34.12$34.128,953,200——
2012-06-07$33.89$33.897,091,200——
2012-06-06$34.24$34.2510,435,600——
2012-06-05$33.44$33.4310,949,200——
2012-06-04$32.81$32.8014,039,200——
2012-06-01$32.75$32.7515,065,600——
2012-05-31$34.65$34.6612,621,600——
2012-05-30$35.24$35.2413,785,200——
2012-05-29$36.42$36.4210,981,600——
2012-05-25$36.75$36.759,678,400——
2012-05-24$36.55$36.5510,060,400——
2012-05-23$37.65$37.6510,400,000——
2012-05-22$37.36$37.3612,460,000——
2012-05-21$37.26$37.2615,436,400——
2012-05-18$36.40$36.3936,138,000——
2012-05-17$33.45$33.4521,522,000——
2012-05-16$34.15$34.1513,078,400——
2012-05-15$34.53$34.5311,282,800——
2012-05-14$34.14$34.147,354,000——
2012-05-11$34.45$34.4413,857,600——
2012-05-10$33.86$33.8638,547,600——
2012-05-09$37.24$37.259,210,400——
2012-05-08$36.51$36.5115,954,400——
2012-05-07$37.96$37.966,163,200——
2012-05-04$38.15$38.1510,230,400——
2012-05-03$39.38$39.3812,618,800——
2012-05-02$39.74$39.745,876,400——
2012-05-01$39.22$39.225,548,800——
2012-04-30$38.93$38.933,965,200——
2012-04-27$39.17$39.177,682,000——
2012-04-26$39.05$39.057,077,600——
2012-04-25$37.67$37.6711,908,400——
2012-04-24$37.49$37.499,383,600——
2012-04-23$38.75$38.759,539,600——
2012-04-20$39.22$39.237,006,400——
2012-04-19$39.89$39.8912,405,200——
2012-04-18$39.66$39.665,556,000——
2012-04-17$39.04$39.046,028,800——
2012-04-16$38.73$38.739,880,400——
2012-04-13$39.84$39.849,975,200——
2012-04-12$39.58$39.586,048,000——
2012-04-11$39.52$39.5211,344,800——
2012-04-10$38.43$38.4310,788,800——
2012-04-09$39.38$39.387,308,000——
2012-04-05$39.26$39.264,948,400——
2012-04-04$38.92$38.926,243,600——
2012-04-03$39.58$39.585,534,800——
2012-04-02$39.29$39.308,230,800——
2012-03-30$38.63$38.636,420,800——
2012-03-29$39.10$39.107,193,200——
2012-03-28$38.51$38.526,222,800——
2012-03-27$38.38$38.387,746,000——
2012-03-26$39.33$39.336,768,400——
2012-03-23$38.47$38.474,654,000——
2012-03-22$38.21$38.215,102,800——
2012-03-21$38.59$38.599,936,800——
2012-03-20$37.75$37.756,388,800——
2012-03-19$37.49$37.496,862,800——
2012-03-16$37.85$37.857,921,200——
2012-03-15$38.11$38.118,651,600——
2012-03-14$37.90$37.906,467,600——
2012-03-13$38.06$38.0611,707,600——
2012-03-12$36.79$36.796,205,200——
2012-03-09$36.86$36.867,590,400——
2012-03-08$36.52$36.529,545,200——
2012-03-07$35.87$35.876,978,800——
2012-03-06$35.17$35.179,244,000——
2012-03-05$35.52$35.527,858,400——
2012-03-02$35.95$35.959,123,200——
2012-03-01$36.24$36.249,913,600——
2012-02-29$35.79$35.7910,067,200——
2012-02-28$35.87$35.8711,445,200——
2012-02-27$35.84$35.8415,408,000——
2012-02-24$35.91$35.9158,348,400——
2012-02-23$32.94$32.9420,930,800——
2012-02-22$32.02$32.027,881,200——
2012-02-21$31.90$31.9010,157,600——
2012-02-17$32.29$32.299,880,400——
2012-02-16$32.94$32.9410,111,200——
2012-02-15$32.65$32.669,466,000——
2012-02-14$32.90$32.9010,091,600——
2012-02-13$33.06$33.0617,785,600——
2012-02-10$32.11$32.1116,473,600——
2012-02-09$31.40$31.409,218,800——
2012-02-08$30.95$30.955,908,000——
2012-02-07$30.70$30.705,415,600——
2012-02-06$30.81$30.816,050,000——
2012-02-03$31.03$31.0311,595,600——
2012-02-02$29.57$29.578,062,800——
2012-02-01$29.83$29.837,516,800——
2012-01-31$29.20$29.205,320,800——
2012-01-30$28.89$28.8910,216,800——
2012-01-27$29.15$29.155,397,600——
2012-01-26$29.06$29.066,778,000——
2012-01-25$29.54$29.546,836,000——
2012-01-24$29.38$29.387,864,000——
2012-01-23$28.69$28.699,100,000——
2012-01-20$28.55$28.559,362,800——
2012-01-19$28.63$28.6320,426,000——
2012-01-18$26.92$26.9311,434,400——
2012-01-17$25.86$25.867,567,600——
2012-01-13$25.98$25.988,543,600——
2012-01-12$26.42$26.426,792,000——
2012-01-11$26.46$26.4514,204,000——
2012-01-10$26.20$26.2017,688,400——
2012-01-09$25.19$25.1913,761,600——
2012-01-06$25.26$25.2617,464,400——
2012-01-05$24.69$24.6914,988,800——
2012-01-04$24.37$24.3719,788,400——
2012-01-03$25.30$25.3012,983,600——