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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Salesforce, Inc. (FOO.F) FSX