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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$55.19$55.193,101,700——
2013-12-30$55.17$55.173,743,400——
2013-12-27$54.45$54.451,837,300——
2013-12-26$54.85$54.851,985,400——
2013-12-24$54.80$54.801,327,500——
2013-12-23$54.58$54.584,289,500——
2013-12-20$53.72$53.725,795,000——
2013-12-19$53.07$53.073,597,900——
2013-12-18$53.36$53.365,557,300——
2013-12-17$52.22$52.226,232,700——
2013-12-16$51.16$51.166,554,600——
2013-12-13$51.13$51.134,452,300——
2013-12-12$50.98$50.985,813,800——
2013-12-11$51.43$51.436,996,000——
2013-12-10$53.72$53.723,986,400——
2013-12-09$53.68$53.683,173,600——
2013-12-06$53.88$53.884,570,100——
2013-12-05$53.05$53.054,855,500——
2013-12-04$52.27$52.274,090,700——
2013-12-03$51.63$51.633,832,700——
2013-12-02$51.56$51.564,235,400——
2013-11-29$52.09$52.095,635,300——
2013-11-27$52.71$52.713,770,700——
2013-11-26$52.30$52.305,694,000——
2013-11-25$52.75$52.758,399,600——
2013-11-22$54.69$54.693,344,800——
2013-11-21$54.44$54.445,691,100——
2013-11-20$53.61$53.617,664,600——
2013-11-19$52.74$52.7416,325,400——
2013-11-18$55.51$55.5115,146,000——
2013-11-15$57.31$57.315,295,000——
2013-11-14$56.99$56.994,850,200——
2013-11-13$57.21$57.214,583,700——
2013-11-12$56.71$56.716,072,000——
2013-11-11$56.12$56.123,391,900——
2013-11-08$55.49$55.494,167,400——
2013-11-07$54.35$54.356,338,600——
2013-11-06$55.23$55.234,634,200——
2013-11-05$55.69$55.694,262,000——
2013-11-04$55.58$55.584,889,200——
2013-11-01$53.96$53.964,330,500——
2013-10-31$53.36$53.363,504,400——
2013-10-30$52.79$52.794,280,300——
2013-10-29$53.70$53.703,553,400——
2013-10-28$53.49$53.494,450,100——
2013-10-25$54.56$54.562,715,100——
2013-10-24$54.38$54.383,193,100——
2013-10-23$53.34$53.342,532,500——
2013-10-22$54.28$54.285,078,500——
2013-10-21$55.10$55.104,200,400——
2013-10-18$54.10$54.104,548,400——
2013-10-17$53.01$53.013,001,700——
2013-10-16$52.58$52.585,546,400——
2013-10-15$50.72$50.723,661,500——
2013-10-14$51.17$51.173,866,500——
2013-10-11$51.07$51.072,614,300——
2013-10-10$51.54$51.544,789,800——
2013-10-09$49.91$49.914,749,700——
2013-10-08$50.14$50.145,746,200——
2013-10-07$52.16$52.162,974,800——
2013-10-04$52.83$52.833,600,800——
2013-10-03$52.00$52.003,089,100——
2013-10-02$53.15$53.153,207,700——
2013-10-01$52.63$52.633,753,300——
2013-09-30$51.91$51.915,051,500——
2013-09-27$52.43$52.433,948,100——
2013-09-26$53.32$53.324,141,300——
2013-09-25$52.47$52.474,045,800——
2013-09-24$52.14$52.142,979,400——
2013-09-23$52.35$52.354,339,300——
2013-09-20$52.76$52.766,106,400——
2013-09-19$53.38$53.386,897,600——
2013-09-18$52.49$52.4910,464,300——
2013-09-17$49.90$49.903,167,000——
2013-09-16$49.65$49.653,347,600——
2013-09-13$49.64$49.643,350,800——
2013-09-12$49.96$49.963,839,600——
2013-09-11$49.88$49.884,309,400——
2013-09-10$50.02$50.025,138,200——
2013-09-09$49.20$49.205,220,300——
2013-09-06$48.47$48.475,185,300——
2013-09-05$48.60$48.605,991,900——
2013-09-04$48.77$48.778,027,400——
2013-09-03$49.58$49.5810,222,700——
2013-08-30$49.13$49.1331,862,700——
2013-08-29$43.65$43.6513,186,500——
2013-08-28$42.78$42.785,877,500——
2013-08-27$42.46$42.465,589,800——
2013-08-26$43.40$43.405,731,000——
2013-08-23$43.59$43.594,312,800——
2013-08-22$43.75$43.752,964,900——
2013-08-21$43.50$43.505,379,900——
2013-08-20$43.39$43.393,571,400——
2013-08-19$43.44$43.443,482,000——
2013-08-16$43.83$43.834,073,400——
2013-08-15$43.60$43.605,910,700——
2013-08-14$44.66$44.663,741,400——
2013-08-13$45.07$45.073,644,600——
2013-08-12$45.39$45.392,862,900——
2013-08-09$45.21$45.212,543,800——
2013-08-08$45.24$45.243,400,700——
2013-08-07$44.92$44.923,000,300——
2013-08-06$45.42$45.422,750,300——
2013-08-05$45.69$45.692,620,900——
2013-08-02$45.52$45.523,494,500——
2013-08-01$45.14$45.145,479,000——
2013-07-31$43.75$43.753,263,200——
2013-07-30$43.99$43.994,357,900——
2013-07-29$43.31$43.313,087,200——
2013-07-26$43.22$43.222,733,000——
2013-07-25$43.22$43.225,236,900——
2013-07-24$42.01$42.016,022,200——
2013-07-23$42.54$42.544,638,200——
2013-07-22$42.04$42.043,133,800——
2013-07-19$42.50$42.506,078,500——
2013-07-18$41.90$41.905,920,400——
2013-07-17$42.71$42.714,606,300——
2013-07-16$41.84$41.843,897,400——
2013-07-15$41.98$41.984,151,300——
2013-07-12$42.43$42.435,274,600——
2013-07-11$41.52$41.526,911,700——
2013-07-10$39.74$39.744,668,200——
2013-07-09$38.72$38.723,796,000——
2013-07-08$38.43$38.433,846,100——
2013-07-05$38.94$38.942,824,600——
2013-07-03$38.55$38.552,292,300——
2013-07-02$38.17$38.174,111,000——
2013-07-01$37.80$37.803,799,100——
2013-06-28$38.18$38.185,064,800——
2013-06-27$38.84$38.845,187,200——
2013-06-26$38.00$38.005,046,600——
2013-06-25$37.44$37.445,831,200——
2013-06-24$36.95$36.958,583,200——
2013-06-21$38.30$38.3015,540,200——
2013-06-20$36.75$36.755,537,300——
2013-06-19$37.65$37.654,960,400——
2013-06-18$38.25$38.253,207,200——
2013-06-17$38.22$38.226,521,400——
2013-06-14$37.56$37.564,942,800——
2013-06-13$37.80$37.805,839,000——
2013-06-12$37.58$37.587,769,100——
2013-06-11$37.59$37.598,942,900——
2013-06-10$38.68$38.6810,800,800——
2013-06-07$39.61$39.6110,146,600——
2013-06-06$38.06$38.0610,970,900——
2013-06-05$37.95$37.9518,556,600——
2013-06-04$37.80$37.8029,720,600——
2013-06-03$41.04$41.048,969,800——
2013-05-31$42.33$42.335,758,500——
2013-05-30$42.76$42.765,557,500——
2013-05-29$41.93$41.938,799,500——
2013-05-28$41.80$41.8010,067,300——
2013-05-24$43.25$43.2521,576,800——
2013-05-23$45.69$45.6912,218,700——
2013-05-22$45.78$45.786,717,200——
2013-05-21$46.33$46.336,112,600——
2013-05-20$47.01$47.016,331,700——
2013-05-17$46.79$46.794,787,600——
2013-05-16$46.15$46.157,165,000——
2013-05-15$44.79$44.793,099,500——
2013-05-14$44.98$44.984,117,200——
2013-05-13$43.96$43.962,945,200——
2013-05-10$44.17$44.174,287,000——
2013-05-09$43.15$43.156,062,100——
2013-05-08$42.37$42.373,029,900——
2013-05-07$42.42$42.422,803,000——
2013-05-06$42.44$42.444,305,700——
2013-05-03$42.24$42.242,897,000——
2013-05-02$41.87$41.873,598,400——
2013-05-01$41.56$41.566,423,600——
2013-04-30$41.11$41.113,806,600——
2013-04-29$41.01$41.012,651,800——
2013-04-26$40.71$40.712,646,100——
2013-04-25$40.76$40.765,148,900——
2013-04-24$40.91$40.912,671,100——
2013-04-23$41.08$41.084,115,200——
2013-04-22$40.32$40.324,897,800——
2013-04-19$40.88$40.888,713,600——
2013-04-18$41.03$41.034,476,800——
2013-04-17$41.84$41.8422,142,000——
2013-04-16$42.60$42.606,039,200——
2013-04-15$41.29$41.297,120,000——
2013-04-12$42.38$42.387,168,400——
2013-04-11$41.63$41.636,846,000——
2013-04-10$42.20$42.204,476,400——
2013-04-09$41.33$41.335,304,000——
2013-04-08$41.72$41.713,674,400——
2013-04-05$41.36$41.365,285,200——
2013-04-04$41.60$41.605,673,200——
2013-04-03$42.13$42.138,306,000——
2013-04-02$43.83$43.833,875,600——
2013-04-01$43.85$43.854,823,200——
2013-03-28$44.71$44.716,541,200——
2013-03-27$43.97$43.975,028,400——
2013-03-26$43.40$43.404,500,800——
2013-03-25$43.19$43.195,163,200——
2013-03-22$44.01$44.017,256,400——
2013-03-21$43.18$43.186,500,000——
2013-03-20$43.13$43.134,590,400——
2013-03-19$42.81$42.817,280,800——
2013-03-18$43.53$43.536,496,800——
2013-03-15$44.13$44.129,867,600——
2013-03-14$44.62$44.627,147,600——
2013-03-13$45.23$45.236,623,200——
2013-03-12$45.20$45.208,922,000——
2013-03-11$46.49$46.484,032,000——
2013-03-08$46.46$46.464,218,400——
2013-03-07$46.12$46.123,820,000——
2013-03-06$46.59$46.594,816,400——
2013-03-05$46.44$46.449,381,200——
2013-03-04$46.47$46.479,554,000——
2013-03-01$45.50$45.5026,723,200——
2013-02-28$42.31$42.3014,840,000——
2013-02-27$41.74$41.746,224,400——
2013-02-26$40.84$40.846,919,200——
2013-02-25$40.88$40.8810,159,600——
2013-02-22$42.64$42.644,078,400——
2013-02-21$42.14$42.145,466,800——
2013-02-20$42.77$42.775,296,800——
2013-02-19$43.71$43.713,497,200——
2013-02-15$43.76$43.765,413,600——
2013-02-14$43.62$43.616,841,200——
2013-02-13$43.08$43.084,106,800——
2013-02-12$43.09$43.095,906,400——
2013-02-11$42.66$42.665,684,000——
2013-02-08$42.49$42.494,284,000——
2013-02-07$42.51$42.514,346,000——
2013-02-06$42.83$42.824,883,200——
2013-02-05$43.10$43.103,767,200——
2013-02-04$43.19$43.195,354,400——
2013-02-01$43.76$43.775,174,000——
2013-01-31$43.03$43.034,999,600——
2013-01-30$43.08$43.087,241,600——
2013-01-29$43.67$43.676,209,600——
2013-01-28$44.52$44.528,180,000——
2013-01-25$43.47$43.466,508,000——
2013-01-24$43.07$43.075,149,600——
2013-01-23$42.61$42.605,760,000——
2013-01-22$41.72$41.727,501,600——
2013-01-18$42.51$42.516,346,000——
2013-01-17$42.78$42.786,331,600——
2013-01-16$42.41$42.4116,573,600——
2013-01-15$43.66$43.664,128,000——
2013-01-14$43.50$43.503,814,000——
2013-01-11$43.34$43.345,296,800——
2013-01-10$43.28$43.284,749,200——
2013-01-09$42.96$42.963,856,000——
2013-01-08$42.49$42.493,953,600——
2013-01-07$42.24$42.244,185,600——
2013-01-04$42.40$42.403,296,400——
2013-01-03$42.18$42.185,707,600——
2013-01-02$42.79$42.798,162,800——