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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$222.53$222.536,011,100——
2020-12-30$222.40$222.404,724,000——
2020-12-29$222.46$222.466,122,400——
2020-12-28$224.64$224.646,422,500——
2020-12-24$225.78$225.786,146,300——
2020-12-23$227.43$227.437,090,500——
2020-12-22$231.17$231.1710,339,600——
2020-12-21$226.47$226.479,219,000——
2020-12-18$227.43$227.4311,845,400——
2020-12-17$225.92$225.929,946,900——
2020-12-16$223.62$223.628,821,400——
2020-12-15$220.15$220.1510,766,800——
2020-12-14$221.27$221.278,508,500——
2020-12-11$222.42$222.428,214,400——
2020-12-10$222.92$222.929,258,600——
2020-12-09$220.57$220.5715,651,800——
2020-12-08$227.86$227.8612,116,800——
2020-12-07$227.70$227.7012,864,100——
2020-12-04$225.86$225.8620,504,800——
2020-12-03$220.97$220.9721,395,300——
2020-12-02$220.78$220.7852,225,500——
2020-12-01$241.35$241.3518,872,000——
2020-11-30$245.80$245.8018,966,400——
2020-11-27$247.63$247.637,395,000——
2020-11-25$246.82$246.8226,394,900——
2020-11-24$260.84$260.845,797,300——
2020-11-23$257.64$257.645,383,600——
2020-11-20$258.04$258.047,286,100——
2020-11-19$264.65$264.658,084,600——
2020-11-18$257.16$257.165,880,500——
2020-11-17$256.17$256.175,090,700——
2020-11-16$249.89$249.895,712,600——
2020-11-13$249.51$249.515,160,000——
2020-11-12$249.42$249.425,607,000——
2020-11-11$254.18$254.184,163,400——
2020-11-10$247.66$247.666,863,200——
2020-11-09$259.28$259.288,777,500——
2020-11-06$260.15$260.153,798,600——
2020-11-05$260.22$260.228,961,700——
2020-11-04$250.74$250.746,505,400——
2020-11-03$237.13$237.134,151,400——
2020-11-02$232.45$232.453,953,400——
2020-10-30$232.27$232.275,741,200——
2020-10-29$237.14$237.144,589,000——
2020-10-28$238.43$238.434,425,400——
2020-10-27$250.30$250.304,285,600——
2020-10-26$241.98$241.985,864,100——
2020-10-23$250.52$250.523,159,600——
2020-10-22$249.67$249.673,685,700——
2020-10-21$254.23$254.232,794,000——
2020-10-20$255.97$255.972,989,300——
2020-10-19$255.01$255.013,242,300——
2020-10-16$258.55$258.553,092,300——
2020-10-15$257.72$257.725,256,800——
2020-10-14$261.83$261.835,129,500——
2020-10-13$266.83$266.833,713,200——
2020-10-12$267.07$267.074,317,000——
2020-10-09$265.98$265.984,225,000——
2020-10-08$260.22$260.224,150,400——
2020-10-07$259.98$259.984,963,200——
2020-10-06$250.14$250.144,448,100——
2020-10-05$251.53$251.533,403,500——
2020-10-02$247.85$247.854,494,500——
2020-10-01$253.45$253.454,318,000——
2020-09-30$251.32$251.328,188,500——
2020-09-29$247.45$247.453,983,700——
2020-09-28$246.67$246.674,088,300——
2020-09-25$242.74$242.745,117,800——
2020-09-24$237.55$237.554,166,800——
2020-09-23$235.99$235.997,507,900——
2020-09-22$247.78$247.783,600,800——
2020-09-21$245.05$245.055,561,600——
2020-09-18$242.78$242.786,595,600——
2020-09-17$244.53$244.535,279,500——
2020-09-16$250.60$250.605,441,200——
2020-09-15$251.68$251.684,133,600——
2020-09-14$246.64$246.644,255,200——
2020-09-11$243.10$243.105,455,200——
2020-09-10$247.80$247.805,945,000——
2020-09-09$250.43$250.439,988,600——
2020-09-08$241.27$241.2715,229,600——
2020-09-04$254.70$254.7014,374,300——
2020-09-03$265.01$265.0114,000,600——
2020-09-02$276.69$276.6912,963,800——
2020-09-01$281.25$281.2513,293,600——
2020-08-31$272.65$272.6516,010,100——
2020-08-28$271.10$271.1028,068,000——
2020-08-27$276.32$276.3222,817,100——
2020-08-26$272.32$272.3263,253,400——
2020-08-25$216.05$216.0527,096,500——
2020-08-24$208.46$208.465,699,000——
2020-08-21$207.53$207.535,727,800——
2020-08-20$209.51$209.515,175,100——
2020-08-19$205.11$205.117,080,700——
2020-08-18$204.01$204.017,284,800——
2020-08-17$196.74$196.743,574,500——
2020-08-14$193.46$193.462,833,000——
2020-08-13$195.14$195.144,711,600——
2020-08-12$192.62$192.623,980,300——
2020-08-11$191.99$191.995,015,400——
2020-08-10$197.16$197.165,528,200——
2020-08-07$201.05$201.055,423,400——
2020-08-06$207.79$207.795,113,300——
2020-08-05$202.64$202.643,559,100——
2020-08-04$201.41$201.414,480,300——
2020-08-03$203.19$203.196,557,500——
2020-07-31$194.85$194.853,734,000——
2020-07-30$191.70$191.703,587,400——
2020-07-29$193.61$193.613,747,800——
2020-07-28$189.50$189.503,114,200——
2020-07-27$190.96$190.963,015,700——
2020-07-24$188.49$188.493,908,400——
2020-07-23$188.54$188.543,639,500——
2020-07-22$191.31$191.312,833,000——
2020-07-21$190.80$190.805,376,800——
2020-07-20$195.09$195.095,729,000——
2020-07-17$187.78$187.784,324,300——
2020-07-16$185.51$185.517,350,000——
2020-07-15$188.09$188.097,681,800——
2020-07-14$189.56$189.565,854,700——
2020-07-13$188.34$188.345,555,400——
2020-07-10$198.88$198.883,783,200——
2020-07-09$200.74$200.746,062,800——
2020-07-08$200.28$200.284,233,700——
2020-07-07$196.38$196.385,431,500——
2020-07-06$197.72$197.725,794,200——
2020-07-02$192.53$192.534,200,300——
2020-07-01$191.89$191.894,754,600——
2020-06-30$187.33$187.334,478,900——
2020-06-29$183.33$183.333,972,100——
2020-06-26$183.17$183.177,595,700——
2020-06-25$188.34$188.344,022,400——
2020-06-24$185.55$185.554,903,100——
2020-06-23$189.06$189.066,950,800——
2020-06-22$191.65$191.656,252,200——
2020-06-19$186.95$186.9511,841,000——
2020-06-18$187.66$187.668,677,800——
2020-06-17$181.40$181.405,038,600——
2020-06-16$180.48$180.485,824,100——
2020-06-15$178.61$178.616,000,000——
2020-06-12$175.11$175.115,443,800——
2020-06-11$172.05$172.056,521,200——
2020-06-10$182.10$182.108,127,200——
2020-06-09$174.56$174.564,025,600——
2020-06-08$176.55$176.554,592,600——
2020-06-05$173.88$173.888,232,200——
2020-06-04$171.44$171.447,301,600——
2020-06-03$174.99$174.996,004,000——
2020-06-02$174.23$174.238,571,800——
2020-06-01$176.36$176.365,711,600——
2020-05-29$174.79$174.7919,588,900——
2020-05-28$181.10$181.1010,275,200——
2020-05-27$176.60$176.606,340,200——
2020-05-26$176.52$176.528,353,600——
2020-05-22$177.85$177.854,965,100——
2020-05-21$175.26$175.264,429,700——
2020-05-20$176.93$176.934,951,200——
2020-05-19$176.04$176.045,264,000——
2020-05-18$172.50$172.506,398,300——
2020-05-15$171.33$171.335,673,800——
2020-05-14$167.00$167.007,442,300——
2020-05-13$169.64$169.6412,534,900——
2020-05-12$177.54$177.545,904,600——
2020-05-11$182.67$182.678,696,000——
2020-05-08$175.90$175.905,403,400——
2020-05-07$169.90$169.906,460,900——
2020-05-06$163.67$163.674,112,600——
2020-05-05$163.25$163.255,264,800——
2020-05-04$161.47$161.475,974,200——
2020-05-01$156.37$156.374,276,900——
2020-04-30$161.95$161.956,830,700——
2020-04-29$160.43$160.435,256,700——
2020-04-28$154.46$154.464,731,800——
2020-04-27$157.63$157.635,036,400——
2020-04-24$153.98$153.986,710,500——
2020-04-23$151.72$151.726,281,400——
2020-04-22$154.14$154.146,660,900——
2020-04-21$150.56$150.5613,737,900——
2020-04-20$162.76$162.764,686,000——
2020-04-17$162.62$162.627,312,900——
2020-04-16$157.06$157.064,391,500——
2020-04-15$155.63$155.634,042,600——
2020-04-14$157.71$157.717,334,300——
2020-04-13$152.50$152.505,138,600——
2020-04-09$154.55$154.557,094,600——
2020-04-08$151.12$151.127,665,500——
2020-04-07$145.07$145.077,859,500——
2020-04-06$147.55$147.5512,296,800——
2020-04-03$134.31$134.316,004,400——
2020-04-02$134.32$134.328,150,500——
2020-04-01$134.06$134.068,737,600——
2020-03-31$143.98$143.9810,429,700——
2020-03-30$149.85$149.857,650,400——
2020-03-27$146.00$146.008,273,500——
2020-03-26$154.73$154.738,573,100——
2020-03-25$147.06$147.0610,639,300——
2020-03-24$153.64$153.6411,834,400——
2020-03-23$140.52$140.5211,898,300——
2020-03-20$139.35$139.3512,450,100——
2020-03-19$139.46$139.4610,444,000——
2020-03-18$132.24$132.2412,988,200——
2020-03-17$135.42$135.4212,191,500——
2020-03-16$124.30$124.3013,845,300——
2020-03-13$147.78$147.7813,765,400——
2020-03-12$140.59$140.5913,213,000——
2020-03-11$154.57$154.5710,341,300——
2020-03-10$161.34$161.3411,443,900——
2020-03-09$151.21$151.219,657,100——
2020-03-06$164.08$164.089,757,700——
2020-03-05$169.60$169.605,797,500——
2020-03-04$175.69$175.695,846,300——
2020-03-03$169.37$169.378,323,500——
2020-03-02$176.76$176.767,761,000——
2020-02-28$170.40$170.4012,640,800——
2020-02-27$172.15$172.159,927,300——
2020-02-26$178.87$178.8713,923,100——
2020-02-25$181.27$181.2711,361,100——
2020-02-24$185.94$185.948,463,300——
2020-02-21$189.50$189.505,242,100——
2020-02-20$193.36$193.365,451,200——
2020-02-19$192.87$192.873,903,200——
2020-02-18$191.09$191.094,957,000——
2020-02-14$189.95$189.953,599,400——
2020-02-13$188.64$188.643,132,100——
2020-02-12$189.46$189.464,535,400——
2020-02-11$189.11$189.114,299,200——
2020-02-10$189.12$189.123,873,500——
2020-02-07$185.72$185.723,713,100——
2020-02-06$186.73$186.734,102,700——
2020-02-05$185.49$185.496,162,700——
2020-02-04$188.34$188.343,983,200——
2020-02-03$185.42$185.424,755,200——
2020-01-31$182.31$182.314,193,300——
2020-01-30$185.67$185.673,715,700——
2020-01-29$181.77$181.772,785,500——
2020-01-28$182.85$182.853,445,300——
2020-01-27$180.71$180.714,239,400——
2020-01-24$182.11$182.114,653,600——
2020-01-23$183.98$183.984,369,000——
2020-01-22$182.75$182.754,781,800——
2020-01-21$185.27$185.276,302,400——
2020-01-17$182.23$182.234,577,000——
2020-01-16$182.69$182.693,485,300——
2020-01-15$181.06$181.063,886,600——
2020-01-14$182.12$182.124,342,300——
2020-01-13$183.85$183.856,202,600——
2020-01-10$180.20$180.205,111,800——
2020-01-09$179.60$179.605,952,900——
2020-01-08$177.33$177.337,225,100——
2020-01-07$176.00$176.008,272,700——
2020-01-06$173.45$173.458,836,200——
2020-01-03$166.17$166.173,205,400——
2020-01-02$166.99$166.995,189,300——