Salesforce, Inc. - FOO.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	213.6	224.2	224.2	224.2	212.7	420
December 04, 2025	212	212.45	212.45	212.45	204.95	2,196
December 03, 2025	203	204.65	204.65	204.65	200.8	243
December 02, 2025	201.05	203.1	203.1	203.6	201.05	89
December 01, 2025	200	200	200	200	200	16
November 28, 2025	197.3	198.98	198.98	200.5	196.88	577
November 27, 2025	196	196.62	196.62	197.58	196	227
November 26, 2025	201.7	196.08	196.08	201.8	196.08	300
November 25, 2025	196.8	200.65	200.65	201.45	194.88	680
November 24, 2025	197.5	197.5	197.5	198.66	196.52	367
November 21, 2025	196.5	198	198	198	194.6	422
November 20, 2025	201	195	195	201	195	1,162
November 19, 2025	201.5	196.98	196.98	202.7	196.9	837
November 18, 2025	201.5	199	199	204.15	199	222
November 17, 2025	209.5	204	204	210	204	394
November 14, 2025	206.2	210.1	210.1	210.1	203.7	639
November 13, 2025	212.7	208.1	208.1	212.7	208.1	255
November 12, 2025	211.35	213.5	213.5	213.5	211.35	1
November 11, 2025	208.8	209.85	209.85	209.85	208.8	1
November 10, 2025	208	207.65	207.65	208.9	205.2	937
November 07, 2025	208.3	203.9	203.9	209	203.9	277
November 06, 2025	218.3	207.25	207.25	218.3	203.9	303
November 05, 2025	220.05	221.65	221.65	221.7	220.05	120
November 04, 2025	223.6	221.7	221.7	225.9	221.7	1,250
November 03, 2025	227	225.5	225.5	227.65	222.1	235
October 31, 2025	222.2	225.75	225.75	225.75	220	458
October 30, 2025	215	223.9	223.9	224.5	215	330
October 29, 2025	218.45	217.65	217.65	218.45	215	310
October 28, 2025	218.6	221.1	221.1	221.45	218	930
October 27, 2025	220.55	219.7	219.7	221.85	219.7	1,087
October 24, 2025	220.25	219.45	219.45	221.1	219.45	153
October 23, 2025	221.1	219.8	219.8	222.75	219.8	815
October 22, 2025	227.25	221.8	221.8	227.25	221.8	83
October 21, 2025	218.75	227.8	227.8	229.95	218.55	693
October 20, 2025	208.5	218.1	218.1	218.2	208.5	1,057
October 17, 2025	208	209.2	209.2	214	205.8	259
October 16, 2025	210.6	209.9	209.9	220	209.9	1,031
October 15, 2025	209.1	204.3	204.3	209.1	204.3	221
October 14, 2025	213.35	207.85	207.85	216.5	207.85	206
October 13, 2025	209.3	215.45	215.45	215.45	209.3	103
October 10, 2025	212.2	207.7	207.7	213.65	207.7	474
October 09, 2025	207.85	210.85	210.85	211.8	206.95	250
October 08, 2025	207	204	204	207	203.2	25
October 07, 2025	210.1	211.4	211.4	211.4	209.65	193
October 06, 2025	205	212.3	212.3	212.3	202.1	157
October 03, 2025	203.55	204.15	204.15	206.5	203.45	128
October 02, 2025	200.9	203.55	203.55	203.55	200.05	188
October 01, 2025	201	199.98	199.98	204.4	199.5	264
September 30, 2025	207.4	202.55	202.55	209.4	201.55	328
September 29, 2025	209.2	207.4	207.4	209.2	206.9	330
September 26, 2025	206.1	207.45	207.45	207.45	205.95	75
September 25, 2025	209.3	208	208	209.35	208	390
September 24, 2025	207.35	208.05	208.05	210	207.35	774
September 23, 2025	211.65	209.8	209.8	212	209.8	235
September 22, 2025	210.05	211.7	211.7	212	206.75	308
September 19, 2025	208.1	209.6	209.6	209.6	207.45	106
September 18, 2025	207.6	208.05	208.05	209.05	206.2	197
September 17, 2025	201.8	203.4	203.4	204.8	201.8	296
September 16, 2025	205.95	201.5	201.08	206	201.5	214
September 15, 2025	207	205.2	204.78	207.8	205.2	519

Salesforce, Inc. (FOO.F) FSX