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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$162.64$162.643,273,500——
2019-12-30$162.44$162.443,197,100——
2019-12-27$164.98$164.983,409,900——
2019-12-26$164.51$164.512,155,500——
2019-12-24$163.25$163.251,238,000——
2019-12-23$163.74$163.744,368,600——
2019-12-20$164.55$164.558,586,700——
2019-12-19$163.33$163.334,185,400——
2019-12-18$161.48$161.484,144,800——
2019-12-17$161.63$161.634,789,600——
2019-12-16$161.96$161.965,370,000——
2019-12-13$161.13$161.135,742,300——
2019-12-12$158.59$158.595,353,900——
2019-12-11$156.39$156.394,867,500——
2019-12-10$156.40$156.404,074,700——
2019-12-09$157.48$157.483,709,000——
2019-12-06$158.01$158.014,751,200——
2019-12-05$158.22$158.227,126,600——
2019-12-04$156.43$156.4317,803,300——
2019-12-03$161.57$161.576,216,400——
2019-12-02$161.00$161.005,117,400——
2019-11-29$162.89$162.892,432,500——
2019-11-27$161.51$161.514,012,800——
2019-11-26$162.54$162.545,881,400——
2019-11-25$161.71$161.715,509,300——
2019-11-22$162.81$162.813,761,900——
2019-11-21$162.88$162.885,724,200——
2019-11-20$164.20$164.208,450,300——
2019-11-19$163.96$163.964,952,900——
2019-11-18$162.77$162.775,556,700——
2019-11-15$163.21$163.213,693,000——
2019-11-14$163.05$163.053,820,700——
2019-11-13$162.60$162.605,389,700——
2019-11-12$162.86$162.863,710,600——
2019-11-11$161.78$161.783,541,200——
2019-11-08$161.11$161.113,265,300——
2019-11-07$159.50$159.503,802,300——
2019-11-06$158.93$158.934,207,400——
2019-11-05$158.15$158.154,015,000——
2019-11-04$157.60$157.605,748,100——
2019-11-01$159.74$159.744,771,100——
2019-10-31$156.49$156.494,578,300——
2019-10-30$158.28$158.284,724,500——
2019-10-29$155.09$155.095,477,300——
2019-10-28$154.79$154.797,576,700——
2019-10-25$150.49$150.494,991,400——
2019-10-24$148.12$148.125,280,100——
2019-10-23$145.13$145.134,761,400——
2019-10-22$142.33$142.334,460,500——
2019-10-21$144.55$144.553,358,000——
2019-10-18$144.09$144.096,080,000——
2019-10-17$146.17$146.175,024,400——
2019-10-16$146.97$146.978,988,600——
2019-10-15$152.74$152.743,942,600——
2019-10-14$149.37$149.371,556,900——
2019-10-11$149.37$149.374,663,900——
2019-10-10$146.41$146.412,687,400——
2019-10-09$147.05$147.052,273,000——
2019-10-08$145.91$145.912,613,200——
2019-10-07$148.80$148.802,704,700——
2019-10-04$148.03$148.033,259,000——
2019-10-03$147.00$147.003,660,900——
2019-10-02$144.22$144.224,432,400——
2019-10-01$147.69$147.693,172,900——
2019-09-30$148.44$148.443,671,200——
2019-09-27$148.26$148.265,858,200——
2019-09-26$152.34$152.343,837,300——
2019-09-25$152.99$152.993,445,000——
2019-09-24$152.05$152.054,120,800——
2019-09-23$154.65$154.653,642,200——
2019-09-20$155.20$155.2011,733,000——
2019-09-19$153.60$153.602,947,000——
2019-09-18$152.77$152.772,951,200——
2019-09-17$152.82$152.823,028,500——
2019-09-16$153.01$153.012,592,300——
2019-09-13$152.98$152.983,763,500——
2019-09-12$154.75$154.754,993,500——
2019-09-11$154.09$154.096,242,400——
2019-09-10$149.65$149.656,249,700——
2019-09-09$149.54$149.546,265,500——
2019-09-06$151.07$151.074,722,300——
2019-09-05$153.77$153.775,065,400——
2019-09-04$152.46$152.463,604,500——
2019-09-03$152.73$152.734,953,800——
2019-08-30$156.07$156.077,591,000——
2019-08-29$155.93$155.935,979,900——
2019-08-28$151.83$151.835,326,800——
2019-08-27$153.57$153.576,516,500——
2019-08-26$155.14$155.148,975,400——
2019-08-23$151.57$151.5726,531,900——
2019-08-22$148.24$148.2411,744,500——
2019-08-21$147.38$147.386,142,400——
2019-08-20$145.54$145.546,259,200——
2019-08-19$143.67$143.674,632,100——
2019-08-16$143.89$143.895,341,100——
2019-08-15$142.13$142.136,647,700——
2019-08-14$139.72$139.728,607,800——
2019-08-13$143.88$143.885,205,800——
2019-08-12$140.72$140.724,389,500——
2019-08-09$143.37$143.375,286,700——
2019-08-08$143.82$143.828,670,300——
2019-08-07$141.64$141.647,635,500——
2019-08-06$142.80$142.806,694,000——
2019-08-05$142.82$142.8213,070,100——
2019-08-02$145.70$145.7013,138,900——
2019-08-01$150.81$150.8126,124,700——
2019-07-31$154.50$154.507,454,200——
2019-07-30$156.96$156.964,241,600——
2019-07-29$156.21$156.218,880,500——
2019-07-26$159.97$159.974,979,100——
2019-07-25$159.35$159.356,934,500——
2019-07-24$159.75$159.754,110,500——
2019-07-23$156.25$156.254,865,800——
2019-07-22$157.70$157.702,909,500——
2019-07-19$156.75$156.755,218,800——
2019-07-18$157.98$157.983,724,000——
2019-07-17$158.24$158.244,160,500——
2019-07-16$157.13$157.136,913,100——
2019-07-15$159.65$159.653,603,700——
2019-07-12$158.08$158.084,348,000——
2019-07-11$158.90$158.907,083,200——
2019-07-10$156.27$156.274,966,300——
2019-07-09$153.95$153.954,979,100——
2019-07-08$152.81$152.814,717,400——
2019-07-05$154.58$154.583,940,900——
2019-07-03$155.59$155.593,885,400——
2019-07-02$154.12$154.124,736,300——
2019-07-01$154.06$154.066,476,400——
2019-06-28$151.73$151.736,936,600——
2019-06-27$150.69$150.696,832,800——
2019-06-26$149.04$149.045,844,900——
2019-06-25$149.34$149.347,362,500——
2019-06-24$152.56$152.566,378,200——
2019-06-21$156.84$156.849,706,900——
2019-06-20$157.20$157.2010,153,600——
2019-06-19$154.14$154.148,095,300——
2019-06-18$150.59$150.597,317,800——
2019-06-17$150.29$150.294,491,800——
2019-06-14$150.01$150.016,248,200——
2019-06-13$151.34$151.345,173,800——
2019-06-12$151.28$151.287,161,300——
2019-06-11$150.15$150.1515,214,300——
2019-06-10$152.79$152.7929,856,300——
2019-06-07$161.27$161.277,175,300——
2019-06-06$159.31$159.315,601,200——
2019-06-05$158.44$158.4412,072,400——
2019-06-04$150.81$150.8112,375,100——
2019-06-03$145.10$145.108,835,200——
2019-05-31$151.41$151.415,326,900——
2019-05-30$155.66$155.664,418,100——
2019-05-29$152.89$152.894,359,500——
2019-05-28$155.19$155.194,934,100——
2019-05-24$154.51$154.513,151,700——
2019-05-23$153.71$153.714,508,200——
2019-05-22$157.64$157.643,170,100——
2019-05-21$155.78$155.783,803,100——
2019-05-20$155.98$155.985,437,600——
2019-05-17$154.57$154.575,314,000——
2019-05-16$158.48$158.485,048,100——
2019-05-15$155.06$155.067,783,800——
2019-05-14$158.07$158.074,954,000——
2019-05-13$153.15$153.155,694,600——
2019-05-10$159.94$159.944,462,200——
2019-05-09$156.31$156.315,809,300——
2019-05-08$156.86$156.864,061,300——
2019-05-07$156.90$156.906,541,900——
2019-05-06$162.50$162.502,520,600——
2019-05-03$163.34$163.343,131,000——
2019-05-02$161.83$161.833,181,100——
2019-05-01$162.15$162.152,707,700——
2019-04-30$165.35$165.353,581,800——
2019-04-29$165.36$165.364,509,700——
2019-04-26$165.96$165.963,342,900——
2019-04-25$163.09$163.095,498,400——
2019-04-24$159.56$159.563,384,900——
2019-04-23$161.23$161.233,418,400——
2019-04-22$158.76$158.762,943,300——
2019-04-18$155.99$155.994,391,500——
2019-04-17$155.34$155.344,765,500——
2019-04-16$158.69$158.693,004,800——
2019-04-15$160.09$160.092,608,400——
2019-04-12$160.71$160.712,844,200——
2019-04-11$160.73$160.732,578,400——
2019-04-10$160.24$160.243,414,700——
2019-04-09$156.97$156.975,642,900——
2019-04-08$158.47$158.472,848,400——
2019-04-05$158.56$158.564,315,300——
2019-04-04$158.52$158.526,295,200——
2019-04-03$162.62$162.623,819,100——
2019-04-02$160.51$160.513,158,400——
2019-04-01$161.18$161.184,601,100——
2019-03-29$158.37$158.374,913,100——
2019-03-28$155.18$155.184,424,800——
2019-03-27$155.12$155.128,218,700——
2019-03-26$159.40$159.406,910,300——
2019-03-25$160.88$160.883,795,400——
2019-03-22$161.50$161.505,614,300——
2019-03-21$166.95$166.954,277,800——
2019-03-20$163.51$163.514,391,000——
2019-03-19$163.93$163.934,379,000——
2019-03-18$161.95$161.953,575,500——
2019-03-15$161.51$161.516,743,700——
2019-03-14$160.67$160.673,247,200——
2019-03-13$159.81$159.815,230,600——
2019-03-12$158.28$158.284,082,100——
2019-03-11$157.65$157.655,699,500——
2019-03-08$155.06$155.064,800,700——
2019-03-07$155.60$155.606,916,500——
2019-03-06$156.79$156.797,436,300——
2019-03-05$156.97$156.9716,042,900——
2019-03-04$158.50$158.5017,886,300——
2019-03-01$164.53$164.536,919,900——
2019-02-28$163.65$163.656,908,100——
2019-02-27$163.12$163.124,278,300——
2019-02-26$163.00$163.004,496,300——
2019-02-25$161.36$161.365,076,700——
2019-02-22$161.31$161.314,175,000——
2019-02-21$159.63$159.634,463,000——
2019-02-20$158.54$158.547,047,200——
2019-02-19$160.61$160.613,883,200——
2019-02-15$159.05$159.055,282,000——
2019-02-14$159.47$159.475,061,100——
2019-02-13$160.40$160.405,296,000——
2019-02-12$162.79$162.795,631,700——
2019-02-11$159.91$159.917,125,500——
2019-02-08$156.67$156.673,018,700——
2019-02-07$154.93$154.934,545,500——
2019-02-06$158.13$158.134,205,100——
2019-02-05$158.99$158.994,575,600——
2019-02-04$157.72$157.725,264,700——
2019-02-01$155.87$155.875,959,200——
2019-01-31$151.97$151.978,615,900——
2019-01-30$149.16$149.164,653,400——
2019-01-29$145.18$145.183,915,100——
2019-01-28$147.33$147.334,054,700——
2019-01-25$149.74$149.744,600,800——
2019-01-24$146.87$146.876,734,700——
2019-01-23$149.75$149.753,335,400——
2019-01-22$148.95$148.955,203,300——
2019-01-18$152.51$152.516,151,200——
2019-01-17$149.82$149.823,743,200——
2019-01-16$148.54$148.543,936,800——
2019-01-15$149.19$149.195,350,400——
2019-01-14$146.05$146.055,815,500——
2019-01-11$147.55$147.555,185,200——
2019-01-10$147.04$147.045,116,900——
2019-01-09$145.99$145.995,445,900——
2019-01-08$145.72$145.729,057,300——
2019-01-07$142.22$142.229,064,800——
2019-01-04$137.96$137.966,650,600——
2019-01-03$130.40$130.406,365,700——
2019-01-02$135.55$135.554,783,900——