Tesla, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	283.09	284.50	272.82	275.33	275.33	63,748,400
2022-09-22	299.86	301.29	285.82	288.59	288.59	70,545,400
2022-09-21	308.29	313.80	300.63	300.80	300.80	62,555,700
2022-09-20	306.91	313.33	305.58	308.73	308.73	61,642,800
2022-09-19	300.09	309.84	297.80	309.07	309.07	60,231,200
2022-09-16	299.61	303.71	295.60	303.35	303.35	87,087,800
2022-09-15	301.83	309.12	300.72	303.75	303.75	64,795,500
2022-09-14	292.24	306.00	291.64	302.61	302.61	72,628,700
2022-09-13	292.90	297.40	290.40	292.13	292.13	68,229,600
2022-09-12	300.72	305.49	300.40	304.42	304.42	48,674,600
2022-09-09	291.67	299.85	291.25	299.68	299.68	54,338,100
2022-09-08	281.30	289.50	279.76	289.26	289.26	53,713,100
2022-09-07	273.10	283.84	272.27	283.70	283.70	50,028,900
2022-09-06	272.68	275.99	265.74	274.42	274.42	55,860,000
2022-09-02	281.07	282.35	269.08	270.21	270.21	50,890,100
2022-09-01	272.58	277.58	266.15	277.16	277.16	54,287,000
2022-08-31	280.62	281.25	271.81	275.61	275.61	52,107,300
2022-08-30	287.87	288.48	272.65	277.70	277.70	50,541,800
2022-08-29	282.83	287.74	280.70	284.82	284.82	41,864,700
2022-08-26	297.43	302.00	287.47	288.09	288.09	57,163,900
2022-08-25	302.36	302.96	291.60	296.07	296.07	53,230,000
2022-08-24	892.69	910.94	889.50	891.29	297.10	57,259,800
2022-08-23	874.36	896.48	863.77	889.36	296.45	63,984,900
2022-08-22	875.74	877.20	858.89	869.74	289.91	55,843,200
2022-08-19	897.00	901.08	877.50	890.00	296.67	61,395,300
2022-08-18	918.00	919.50	905.56	908.61	302.87	47,500,500
2022-08-17	910.19	928.97	900.10	911.99	304.00	68,766,000
2022-08-16	935.00	944.00	908.65	919.69	306.56	88,136,400
2022-08-15	905.36	939.40	903.69	927.96	309.32	89,359,200
2022-08-12	868.25	900.48	855.10	900.09	300.03	79,657,200
2022-08-11	889.54	894.71	857.50	859.89	286.63	70,155,000
2022-08-10	891.20	892.53	850.11	883.07	294.36	94,918,800
2022-08-09	870.88	877.19	838.06	850.00	283.33	86,244,600
2022-08-08	885.00	915.60	867.26	871.27	290.42	98,994,000
2022-08-05	908.01	913.82	856.63	864.51	288.17	113,172,900
2022-08-04	933.00	940.82	915.00	925.90	308.63	72,256,200
2022-08-03	915.00	928.65	903.45	922.19	307.40	80,091,000
2022-08-02	882.01	923.50	878.00	901.76	300.59	95,577,600
2022-08-01	903.83	935.63	885.00	891.83	297.28	117,042,900
2022-07-29	842.10	894.96	837.30	891.45	297.15	95,313,000
2022-07-28	840.20	849.90	818.40	842.70	280.90	84,723,000
2022-07-27	791.43	827.78	785.37	824.46	274.82	88,110,000
2022-07-26	799.54	801.93	768.79	776.58	258.86	66,820,800
2022-07-25	816.65	822.44	802.20	805.30	268.43	64,073,400
2022-07-22	828.66	842.36	812.14	816.73	272.24	103,472,700
2022-07-21	765.32	819.80	764.60	815.12	271.71	142,032,300
2022-07-20	740.35	751.99	730.45	742.50	247.50	88,864,200
2022-07-19	735.00	741.42	710.93	736.59	245.53	80,890,200
2022-07-18	734.81	751.55	718.81	721.64	240.55	82,537,500
2022-07-15	720.00	730.87	710.67	720.20	240.07	69,683,100
2022-07-14	704.69	715.96	688.00	714.94	238.31	78,557,400
2022-07-13	676.50	726.18	675.10	711.12	237.04	97,954,500
2022-07-12	710.54	719.32	685.11	699.21	233.07	87,930,900
2022-07-11	756.31	759.19	700.88	703.03	234.34	99,241,200
2022-07-08	727.00	764.94	723.48	752.29	250.76	101,854,200
2022-07-07	701.76	736.09	696.63	733.63	244.54	81,930,600
2022-07-06	692.34	703.69	681.56	695.20	231.73	71,853,600
2022-07-05	669.00	699.44	648.50	699.20	233.07	84,581,100
2022-07-01	681.00	690.69	666.36	681.79	227.26	74,460,300
2022-06-30	673.53	688.37	656.59	673.42	224.47	94,600,500

← NewerPage 18 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2022-08-25	3:1
2020-08-31	5:1

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.