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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	209.95	208	208	211.3	208	167
September 11, 2025	208	210.65	210.65	210.65	208	71
September 10, 2025	215	210.05	210.05	217.85	210.05	1,768
September 09, 2025	215.5	217.2	217.2	217.2	214	153
September 08, 2025	214.1	213.45	213.45	214.4	212	134
September 05, 2025	210.4	212.95	212.95	212.95	209.35	503
September 04, 2025	208	209	209	209.15	201.75	1,138
September 03, 2025	216.5	221	221	221	214.6	365
September 02, 2025	219.15	217	217	220.45	216.6	232
September 01, 2025	218.75	220.15	220.15	221.15	218.2	343
August 29, 2025	218.5	219.2	219.2	219.2	217.25	94
August 28, 2025	215.05	218	218	218	214.6	285
August 27, 2025	211.4	214.8	214.8	214.8	211.4	208
August 26, 2025	212.8	211.4	211.4	213.2	211.4	140
August 25, 2025	211.75	211.75	211.75	212.95	211.25	164
August 22, 2025	210.7	213.1	213.1	213.1	210.7	60
August 21, 2025	212	210.2	210.2	212.9	210.2	45
August 20, 2025	209.5	211.4	211.4	211.75	209.5	1,550
August 19, 2025	209.9	210.5	210.5	211.7	209.3	1,510
August 18, 2025	207.6	209	209	209	205.95	515
August 15, 2025	200.85	208	208	208	200.65	331
August 14, 2025	204	200.5	200.5	204.9	200.45	2,093
August 13, 2025	198.64	200.35	200.35	200.35	197	596
August 12, 2025	200.75	198.24	198.24	201.8	195.98	596
August 11, 2025	205.6	200	200	207.4	200	995
August 08, 2025	206.95	205.05	205.05	208.1	205.05	212
August 07, 2025	214.6	205.55	205.55	216.65	205.55	154
August 06, 2025	215	213.35	213.35	215.3	213	307
August 05, 2025	220	215	215	220.3	215	419
August 04, 2025	217.85	218.6	218.6	219.75	217.55	505
August 01, 2025	225.1	218.15	218.15	225.1	218.15	262
July 31, 2025	231.2	228.55	228.55	232.2	228.2	1,753
July 30, 2025	233	233.05	233.05	234	232.6	239
July 29, 2025	235	232.65	232.65	236.05	232.65	505
July 28, 2025	231	232.85	232.85	232.85	230.55	207
July 25, 2025	228.95	229.75	229.75	229.75	227	467
July 24, 2025	228	227.1	227.1	228.8	227	496
July 23, 2025	224.85	227.2	227.2	227.2	224.3	65
July 22, 2025	225	224.9	224.9	225	224.9	159
July 21, 2025	227	226.6	226.6	227	225.25	159
July 18, 2025	223.8	224.15	224.15	224.2	223.05	115
July 17, 2025	223	222.6	222.6	224	222.5	128
July 16, 2025	222	222.1	222.1	222.1	220.9	161
July 15, 2025	222.8	223.55	223.55	223.8	222.55	249
July 14, 2025	220	221.95	221.95	223.9	220	272
July 11, 2025	225.4	220.3	220.3	225.65	220.3	273
July 10, 2025	229.75	225.8	225.8	232	225.8	306
July 09, 2025	232.8	231	231	235.1	231	182
July 08, 2025	229.45	236.35	236.35	236.35	229.45	99
July 07, 2025	231.1	231	231	232	230.85	443

Salesforce, Inc. (FOO.F) XETRA