Salesforce, Inc. (0QYJ.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:50PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 276.95 | 277.17 | 274.67 | 165.00 | 165.00 | 3,919 |
| 02 May 2024 | 271.71 | 271.97 | 267.96 | 165.00 | 165.00 | 4,821 |
| 01 May 2024 | 269.02 | 269.48 | 266.52 | 165.00 | 165.00 | 2,783 |
| 30 Apr 2024 | 277.39 | 277.39 | 271.40 | 165.00 | 165.00 | 2,535 |
| 29 Apr 2024 | 275.28 | 277.05 | 273.39 | 165.00 | 165.00 | 4,254 |
| 26 Apr 2024 | 275.19 | 276.79 | 273.53 | 165.00 | 165.00 | 649,447 |
| 25 Apr 2024 | 271.60 | 273.29 | 269.25 | 165.00 | 165.00 | 1,896 |
| 24 Apr 2024 | 278.00 | 278.88 | 274.49 | 165.00 | 165.00 | 8,652 |
| 23 Apr 2024 | 273.81 | 275.01 | 270.28 | 165.00 | 165.00 | 1,114,229 |
| 22 Apr 2024 | 276.96 | 279.49 | 269.73 | 165.00 | 165.00 | 1,181,102 |
| 19 Apr 2024 | 271.00 | 273.08 | 265.51 | 165.00 | 165.00 | 4,431 |
| 18 Apr 2024 | 276.60 | 276.60 | 269.87 | 165.00 | 165.00 | 5,848 |
| 17 Apr 2024 | 277.45 | 278.23 | 274.70 | 165.00 | 165.00 | 4,594 |
| 16 Apr 2024 | 273.31 | 280.49 | 272.43 | 165.00 | 165.00 | 2,099,266 |
| 15 Apr 2024 | 295.77 | 295.77 | 274.26 | 165.00 | 165.00 | 17,527 |
| 12 Apr 2024 | 298.76 | 298.76 | 293.95 | 165.00 | 165.00 | 10,072 |
| 11 Apr 2024 | 301.07 | 301.07 | 296.43 | 165.00 | 165.00 | 3,233 |
| 10 Apr 2024 | 299.30 | 300.97 | 298.31 | 165.00 | 165.00 | 5,256 |
| 09 Apr 2024 | 303.41 | 305.49 | 299.39 | 165.00 | 165.00 | 3,160 |
| 08 Apr 2024 | 301.07 | 303.40 | 299.42 | 165.00 | 165.00 | 2,446 |
| 05 Apr 2024 | 294.17 | 303.32 | 293.42 | 165.00 | 165.00 | 4,212 |
| 04 Apr 2024 | 308.61 | 311.20 | 292.06 | 165.00 | 165.00 | 7,380 |
| 03 Apr 2024 | 303.35 | 307.16 | 303.35 | 165.00 | 165.00 | 3,009 |
| 02 Apr 2024 | 302.05 | 302.89 | 294.98 | 165.00 | 165.00 | 6,178 |
| 28 Mar 2024 | 300.23 | 302.88 | 298.07 | 165.00 | 165.00 | 5,551 |
| 27 Mar 2024 | 307.50 | 309.25 | 298.69 | 165.00 | 165.00 | 5,174 |
| 26 Mar 2024 | 307.77 | 307.98 | 305.00 | 165.00 | 165.00 | 6,357 |
| 25 Mar 2024 | 307.50 | 307.77 | 302.55 | 165.00 | 165.00 | 462,595 |
| 22 Mar 2024 | 309.71 | 310.04 | 306.67 | 165.00 | 165.00 | 7,984 |
| 21 Mar 2024 | 307.94 | 311.83 | 306.36 | 165.00 | 165.00 | 12,688 |
| 20 Mar 2024 | 302.00 | 306.46 | 300.78 | 165.00 | 165.00 | 4,390 |
| 19 Mar 2024 | 298.59 | 301.10 | 296.66 | 165.00 | 165.00 | 637,589 |
| 18 Mar 2024 | 295.00 | 300.18 | 295.00 | 165.00 | 165.00 | 4,911 |
| 15 Mar 2024 | 297.93 | 300.00 | 294.73 | 165.00 | 165.00 | 5,243 |
| 14 Mar 2024 | 305.69 | 309.49 | 302.52 | 165.00 | 165.00 | 4,418 |
| 13 Mar 2024 | 304.76 | 307.74 | 303.52 | 165.00 | 165.00 | 2,464 |
| 13 Mar 2024 | 0.4 Dividend | |||||
| 12 Mar 2024 | 307.21 | 308.88 | 304.19 | 165.00 | 164.60 | 325,400 |
| 11 Mar 2024 | 302.39 | 307.55 | 300.29 | 165.00 | 164.60 | 7,448 |
| 08 Mar 2024 | 302.08 | 308.81 | 302.08 | 165.00 | 164.60 | 2,547 |
| 07 Mar 2024 | 303.77 | 306.77 | 301.80 | 165.00 | 164.60 | 1,648,447 |
| 06 Mar 2024 | 300.85 | 305.97 | 300.85 | 165.00 | 164.60 | 4,382 |
| 05 Mar 2024 | 311.09 | 314.64 | 297.45 | 165.00 | 164.60 | 252,013 |
| 04 Mar 2024 | 316.00 | 317.15 | 313.49 | 165.00 | 164.60 | 4,046 |
| 01 Mar 2024 | 310.40 | 318.72 | 307.00 | 165.00 | 164.60 | 49,973 |
| 29 Feb 2024 | 293.50 | 308.50 | 293.50 | 165.00 | 164.60 | 75,719 |
| 28 Feb 2024 | 304.70 | 304.70 | 296.61 | 165.00 | 164.60 | 101,839 |
| 27 Feb 2024 | 299.30 | 303.09 | 296.68 | 165.00 | 164.60 | 11,268 |
| 26 Feb 2024 | 293.00 | 303.82 | 293.00 | 165.00 | 164.60 | 163,283 |
| 23 Feb 2024 | 294.09 | 298.00 | 291.47 | 165.00 | 164.60 | 4,527 |
| 22 Feb 2024 | 287.50 | 294.28 | 287.50 | 165.00 | 164.60 | 5,043 |
| 21 Feb 2024 | 280.72 | 281.78 | 278.31 | 165.00 | 164.60 | 11,767 |
| 20 Feb 2024 | 290.05 | 291.09 | 284.19 | 165.00 | 164.60 | 10,094 |
| 19 Feb 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 164.60 | - |
| 16 Feb 2024 | 291.94 | 292.00 | 287.73 | 165.00 | 164.60 | 3,327 |
| 15 Feb 2024 | 290.67 | 291.60 | 288.03 | 165.00 | 164.60 | 2,907 |
| 14 Feb 2024 | 284.48 | 288.90 | 284.48 | 165.00 | 164.60 | 45,938 |
| 13 Feb 2024 | 280.33 | 283.46 | 276.36 | 165.00 | 164.60 | 6,189 |
| 12 Feb 2024 | 290.82 | 290.92 | 287.42 | 165.00 | 164.60 | 6,769 |
| 09 Feb 2024 | 294.05 | 295.22 | 291.30 | 165.00 | 164.60 | 2,795 |
| 08 Feb 2024 | 289.00 | 293.10 | 288.99 | 165.00 | 164.60 | 3,855 |
| 07 Feb 2024 | 285.83 | 288.89 | 285.30 | 165.00 | 164.60 | 116,229 |
| 06 Feb 2024 | 288.11 | 288.43 | 281.87 | 165.00 | 164.60 | 1,091,225 |
| 05 Feb 2024 | 286.32 | 287.83 | 281.55 | 165.00 | 164.60 | 3,934 |
| 02 Feb 2024 | 285.26 | 287.52 | 283.23 | 165.00 | 164.60 | 5,103 |
| 01 Feb 2024 | 281.09 | 284.86 | 281.09 | 165.00 | 164.60 | 134,102 |
| 31 Jan 2024 | 283.36 | 285.50 | 282.19 | 165.00 | 164.60 | 5,175 |
| 30 Jan 2024 | 287.86 | 289.22 | 286.52 | 165.00 | 164.60 | 49,246 |
| 29 Jan 2024 | 280.37 | 285.47 | 280.37 | 165.00 | 164.60 | 5,605 |
| 26 Jan 2024 | 279.21 | 283.31 | 278.71 | 165.00 | 164.60 | 3,653 |
| 25 Jan 2024 | 276.58 | 279.81 | 276.50 | 165.00 | 164.60 | 2,855 |
| 24 Jan 2024 | 276.77 | 281.00 | 276.77 | 165.00 | 164.60 | 190,993 |
| 23 Jan 2024 | 280.19 | 281.71 | 275.73 | 165.00 | 164.60 | 140,758 |
| 22 Jan 2024 | 284.01 | 285.76 | 281.79 | 165.00 | 164.60 | 4,210 |
| 19 Jan 2024 | 276.08 | 281.61 | 275.56 | 165.00 | 164.60 | 11,500 |
| 18 Jan 2024 | 271.10 | 275.60 | 271.10 | 165.00 | 164.60 | 13,148 |
| 17 Jan 2024 | 269.00 | 269.42 | 264.14 | 165.00 | 164.60 | 2,170 |
| 16 Jan 2024 | 270.00 | 271.47 | 267.95 | 165.00 | 164.60 | 9,402 |
| 15 Jan 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 164.60 | 8 |
| 12 Jan 2024 | 271.67 | 275.20 | 271.09 | 165.00 | 164.60 | 3,835 |
| 11 Jan 2024 | 266.68 | 270.84 | 265.20 | 165.00 | 164.60 | 5,830 |
| 10 Jan 2024 | 261.34 | 266.38 | 261.34 | 165.00 | 164.60 | 18,320 |
| 09 Jan 2024 | 260.75 | 263.61 | 258.66 | 165.00 | 164.60 | 154,042 |
| 08 Jan 2024 | 252.21 | 260.30 | 252.21 | 165.00 | 164.60 | 2,004 |
| 05 Jan 2024 | 251.24 | 253.69 | 250.80 | 165.00 | 164.60 | 19,323 |
| 04 Jan 2024 | 251.84 | 252.58 | 249.84 | 165.00 | 164.60 | 54,082 |
| 03 Jan 2024 | 256.13 | 256.13 | 251.95 | 165.00 | 164.60 | 25,936 |
| 02 Jan 2024 | 259.88 | 260.54 | 253.73 | 165.00 | 164.60 | 3,652 |
| 29 Dec 2023 | 265.03 | 265.66 | 262.67 | 165.00 | 164.60 | 1,155 |
| 28 Dec 2023 | 266.83 | 266.92 | 265.32 | 165.00 | 164.60 | 1,920 |
| 27 Dec 2023 | 265.94 | 266.83 | 265.40 | 165.00 | 164.60 | 1,209 |
| 22 Dec 2023 | 266.89 | 268.13 | 266.11 | 165.00 | 164.60 | 5,540 |
| 21 Dec 2023 | 264.63 | 268.18 | 260.25 | 165.00 | 164.60 | 710,601 |
| 20 Dec 2023 | 264.34 | 264.89 | 261.66 | 165.00 | 164.60 | 76,142 |
| 19 Dec 2023 | 265.47 | 266.48 | 263.77 | 165.00 | 164.60 | 3,832 |
| 18 Dec 2023 | 262.50 | 265.56 | 259.68 | 165.00 | 164.60 | 5,662 |
| 15 Dec 2023 | 255.00 | 261.61 | 254.51 | 165.00 | 164.60 | 6,695 |
| 14 Dec 2023 | 257.83 | 258.76 | 253.24 | 165.00 | 164.60 | 9,582 |
| 13 Dec 2023 | 257.11 | 258.17 | 255.74 | 165.00 | 164.60 | 4,800 |
| 12 Dec 2023 | 251.94 | 255.99 | 251.09 | 165.00 | 164.60 | 5,971 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.