Salesforce, Inc. (0QYJ.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 06:50PM BST
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2024 | 245.05 | 245.05 | 240.09 | 165.00 | 165.00 | 44,069 |
| Jun 21, 2024 | 242.17 | 245.31 | 240.19 | 165.00 | 165.00 | 15,393 |
| Jun 20, 2024 | 233.00 | 243.07 | 232.15 | 165.00 | 165.00 | 76,678 |
| Jun 19, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 26 |
| Jun 18, 2024 | 230.66 | 231.52 | 229.33 | 165.00 | 165.00 | 17,272 |
| Jun 17, 2024 | 231.94 | 231.94 | 227.83 | 165.00 | 165.00 | 5,640 |
| Jun 14, 2024 | 230.99 | 235.09 | 229.28 | 165.00 | 165.00 | 20,665 |
| Jun 13, 2024 | 235.45 | 235.52 | 229.75 | 165.00 | 165.00 | 12,954 |
| Jun 12, 2024 | 243.65 | 243.65 | 236.10 | 165.00 | 165.00 | 88,131 |
| Jun 11, 2024 | 241.02 | 243.72 | 236.26 | 165.00 | 165.00 | 18,120 |
| Jun 10, 2024 | 241.12 | 243.34 | 240.51 | 165.00 | 165.00 | 9,271 |
| Jun 07, 2024 | 242.72 | 243.88 | 240.37 | 165.00 | 165.00 | 8,766 |
| Jun 06, 2024 | 237.44 | 246.65 | 236.51 | 165.00 | 165.00 | 57,603 |
| Jun 05, 2024 | 234.90 | 236.49 | 231.50 | 165.00 | 165.00 | 20,427 |
| Jun 04, 2024 | 235.61 | 240.69 | 232.28 | 165.00 | 165.00 | 146,889 |
| Jun 03, 2024 | 234.94 | 241.00 | 230.24 | 165.00 | 165.00 | 35,433 |
| May 31, 2024 | 221.00 | 229.21 | 216.09 | 165.00 | 165.00 | 62,248 |
| May 30, 2024 | 230.00 | 230.00 | 212.00 | 165.00 | 165.00 | 111,097 |
| May 29, 2024 | 269.03 | 272.81 | 267.94 | 165.00 | 165.00 | 10,412 |
| May 28, 2024 | 273.53 | 274.64 | 267.57 | 165.00 | 165.00 | 5,116 |
| May 24, 2024 | 274.95 | 274.95 | 268.53 | 165.00 | 165.00 | 4,994 |
| May 23, 2024 | 286.00 | 287.00 | 278.16 | 165.00 | 165.00 | 8,799 |
| May 22, 2024 | 283.52 | 287.02 | 282.93 | 165.00 | 165.00 | 5,252 |
| May 21, 2024 | 285.80 | 287.16 | 283.66 | 165.00 | 165.00 | 2,165 |
| May 20, 2024 | 285.99 | 287.75 | 285.10 | 165.00 | 165.00 | 1,894 |
| May 17, 2024 | 285.82 | 287.44 | 285.11 | 165.00 | 165.00 | 1,860 |
| May 16, 2024 | 288.31 | 290.00 | 285.38 | 165.00 | 165.00 | 3,223 |
| May 15, 2024 | 279.93 | 284.30 | 279.93 | 165.00 | 165.00 | 4,435 |
| May 14, 2024 | 276.62 | 278.86 | 275.00 | 165.00 | 165.00 | 2,643 |
| May 13, 2024 | 277.40 | 277.72 | 275.30 | 165.00 | 165.00 | 4,439 |
| May 10, 2024 | 275.69 | 279.56 | 275.02 | 165.00 | 165.00 | 3,786 |
| May 09, 2024 | 278.96 | 279.07 | 270.00 | 165.00 | 165.00 | 3,820 |
| May 08, 2024 | 276.97 | 279.90 | 275.73 | 165.00 | 165.00 | 1,905 |
| May 07, 2024 | 276.00 | 278.90 | 274.21 | 165.00 | 165.00 | 3,067 |
| May 03, 2024 | 276.95 | 277.17 | 274.67 | 165.00 | 165.00 | 3,919 |
| May 02, 2024 | 271.71 | 271.97 | 267.96 | 165.00 | 165.00 | 4,821 |
| May 01, 2024 | 269.02 | 269.48 | 266.52 | 165.00 | 165.00 | 2,783 |
| Apr 30, 2024 | 277.39 | 277.39 | 271.40 | 165.00 | 165.00 | 2,535 |
| Apr 29, 2024 | 275.28 | 277.05 | 273.39 | 165.00 | 165.00 | 4,254 |
| Apr 26, 2024 | 275.19 | 276.79 | 273.53 | 165.00 | 165.00 | 649,447 |
| Apr 25, 2024 | 271.60 | 273.29 | 269.25 | 165.00 | 165.00 | 1,896 |
| Apr 24, 2024 | 278.00 | 278.88 | 274.49 | 165.00 | 165.00 | 8,652 |
| Apr 23, 2024 | 273.81 | 275.01 | 270.28 | 165.00 | 165.00 | 1,114,229 |
| Apr 22, 2024 | 276.96 | 279.49 | 269.73 | 165.00 | 165.00 | 1,181,102 |
| Apr 19, 2024 | 271.00 | 273.08 | 265.51 | 165.00 | 165.00 | 4,431 |
| Apr 18, 2024 | 276.60 | 276.60 | 269.87 | 165.00 | 165.00 | 5,848 |
| Apr 17, 2024 | 277.45 | 278.23 | 274.70 | 165.00 | 165.00 | 4,594 |
| Apr 16, 2024 | 273.31 | 280.49 | 272.43 | 165.00 | 165.00 | 2,099,266 |
| Apr 15, 2024 | 295.77 | 295.77 | 274.26 | 165.00 | 165.00 | 17,527 |
| Apr 12, 2024 | 298.76 | 298.76 | 293.95 | 165.00 | 165.00 | 10,072 |
| Apr 11, 2024 | 301.07 | 301.07 | 296.43 | 165.00 | 165.00 | 3,233 |
| Apr 10, 2024 | 299.30 | 300.97 | 298.31 | 165.00 | 165.00 | 5,256 |
| Apr 09, 2024 | 303.41 | 305.49 | 299.39 | 165.00 | 165.00 | 3,160 |
| Apr 08, 2024 | 301.07 | 303.40 | 299.42 | 165.00 | 165.00 | 2,446 |
| Apr 05, 2024 | 294.17 | 303.32 | 293.42 | 165.00 | 165.00 | 4,212 |
| Apr 04, 2024 | 308.61 | 311.20 | 292.06 | 165.00 | 165.00 | 7,380 |
| Apr 03, 2024 | 303.35 | 307.16 | 303.35 | 165.00 | 165.00 | 3,009 |
| Apr 02, 2024 | 302.05 | 302.89 | 294.98 | 165.00 | 165.00 | 6,178 |
| Mar 28, 2024 | 300.23 | 302.88 | 298.07 | 165.00 | 165.00 | 5,551 |
| Mar 27, 2024 | 307.50 | 309.25 | 298.69 | 165.00 | 165.00 | 5,174 |
| Mar 26, 2024 | 307.77 | 307.98 | 305.00 | 165.00 | 165.00 | 6,357 |
| Mar 25, 2024 | 307.50 | 307.77 | 302.55 | 165.00 | 165.00 | 462,595 |
| Mar 22, 2024 | 309.71 | 310.04 | 306.67 | 165.00 | 165.00 | 7,984 |
| Mar 21, 2024 | 307.94 | 311.83 | 306.36 | 165.00 | 165.00 | 12,688 |
| Mar 20, 2024 | 302.00 | 306.46 | 300.78 | 165.00 | 165.00 | 4,390 |
| Mar 19, 2024 | 298.59 | 301.10 | 296.66 | 165.00 | 165.00 | 637,589 |
| Mar 18, 2024 | 295.00 | 300.18 | 295.00 | 165.00 | 165.00 | 4,911 |
| Mar 15, 2024 | 297.93 | 300.00 | 294.73 | 165.00 | 165.00 | 5,243 |
| Mar 14, 2024 | 305.69 | 309.49 | 302.52 | 165.00 | 165.00 | 4,418 |
| Mar 13, 2024 | 304.76 | 307.74 | 303.52 | 165.00 | 165.00 | 2,464 |
| Mar 13, 2024 | 0.4 Dividend | |||||
| Mar 12, 2024 | 307.21 | 308.88 | 304.19 | 165.00 | 164.60 | 325,400 |
| Mar 11, 2024 | 302.39 | 307.55 | 300.29 | 165.00 | 164.60 | 7,448 |
| Mar 08, 2024 | 302.08 | 308.81 | 302.08 | 165.00 | 164.60 | 2,547 |
| Mar 07, 2024 | 303.77 | 306.77 | 301.80 | 165.00 | 164.60 | 1,648,447 |
| Mar 06, 2024 | 300.85 | 305.97 | 300.85 | 165.00 | 164.60 | 4,382 |
| Mar 05, 2024 | 311.09 | 314.64 | 297.45 | 165.00 | 164.60 | 252,013 |
| Mar 04, 2024 | 316.00 | 317.15 | 313.49 | 165.00 | 164.60 | 4,046 |
| Mar 01, 2024 | 310.40 | 318.72 | 307.00 | 165.00 | 164.60 | 49,973 |
| Feb 29, 2024 | 293.50 | 308.50 | 293.50 | 165.00 | 164.60 | 75,719 |
| Feb 28, 2024 | 304.70 | 304.70 | 296.61 | 165.00 | 164.60 | 101,839 |
| Feb 27, 2024 | 299.30 | 303.09 | 296.68 | 165.00 | 164.60 | 11,268 |
| Feb 26, 2024 | 293.00 | 303.82 | 293.00 | 165.00 | 164.60 | 163,283 |
| Feb 23, 2024 | 294.09 | 298.00 | 291.47 | 165.00 | 164.60 | 4,527 |
| Feb 22, 2024 | 287.50 | 294.28 | 287.50 | 165.00 | 164.60 | 5,043 |
| Feb 21, 2024 | 280.72 | 281.78 | 278.31 | 165.00 | 164.60 | 11,767 |
| Feb 20, 2024 | 290.05 | 291.09 | 284.19 | 165.00 | 164.60 | 10,094 |
| Feb 19, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 164.60 | - |
| Feb 16, 2024 | 291.94 | 292.00 | 287.73 | 165.00 | 164.60 | 3,327 |
| Feb 15, 2024 | 290.67 | 291.60 | 288.03 | 165.00 | 164.60 | 2,907 |
| Feb 14, 2024 | 284.48 | 288.90 | 284.48 | 165.00 | 164.60 | 45,938 |
| Feb 13, 2024 | 280.33 | 283.46 | 276.36 | 165.00 | 164.60 | 6,189 |
| Feb 12, 2024 | 290.82 | 290.92 | 287.42 | 165.00 | 164.60 | 6,769 |
| Feb 09, 2024 | 294.05 | 295.22 | 291.30 | 165.00 | 164.60 | 2,795 |
| Feb 08, 2024 | 289.00 | 293.10 | 288.99 | 165.00 | 164.60 | 3,855 |
| Feb 07, 2024 | 285.83 | 288.89 | 285.30 | 165.00 | 164.60 | 116,229 |
| Feb 06, 2024 | 288.11 | 288.43 | 281.87 | 165.00 | 164.60 | 1,091,225 |
| Feb 05, 2024 | 286.32 | 287.83 | 281.55 | 165.00 | 164.60 | 3,934 |
| Feb 02, 2024 | 285.26 | 287.52 | 283.23 | 165.00 | 164.60 | 5,103 |
| Feb 01, 2024 | 281.09 | 284.86 | 281.09 | 165.00 | 164.60 | 134,102 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.