Tesla, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	810.47	815.41	805.78	811.08	270.36	42,360,300
2021-10-12	800.93	812.32	796.57	805.72	268.57	66,060,000
2021-10-11	787.65	801.24	785.50	791.94	263.98	42,600,900
2021-10-08	796.21	796.38	780.91	785.49	261.83	50,215,800
2021-10-07	785.46	805.00	783.38	793.61	264.54	57,587,400
2021-10-06	776.20	786.66	773.22	782.75	260.92	43,898,400
2021-10-05	784.80	797.31	774.20	780.59	260.20	55,297,800
2021-10-04	796.50	806.97	776.12	781.53	260.51	91,449,900
2021-10-01	778.40	780.78	763.59	775.22	258.41	51,094,200
2021-09-30	781.00	789.13	775.00	775.48	258.49	53,868,000
2021-09-29	779.80	793.50	770.68	781.31	260.44	62,828,700
2021-09-28	787.20	795.64	766.18	777.56	259.19	76,144,200
2021-09-27	773.12	799.00	769.31	791.36	263.79	84,212,100
2021-09-24	745.89	774.80	744.56	774.39	258.13	64,119,000
2021-09-23	755.00	758.20	747.92	753.64	251.21	35,842,500
2021-09-22	743.53	753.67	739.12	751.94	250.65	45,378,900
2021-09-21	734.79	744.74	730.44	739.38	246.46	48,992,100
2021-09-20	734.56	742.00	718.62	730.17	243.39	74,273,100
2021-09-17	757.15	761.04	750.00	759.49	253.16	84,612,600
2021-09-16	752.83	758.91	747.61	756.99	252.33	41,770,200
2021-09-15	745.00	756.86	738.36	755.83	251.94	46,073,100
2021-09-14	742.57	754.47	736.40	744.49	248.16	55,574,700
2021-09-13	740.21	744.78	708.85	743.00	247.67	68,857,500
2021-09-10	759.60	762.61	734.52	736.27	245.42	45,552,600
2021-09-09	753.41	762.10	751.63	754.86	251.62	42,233,100
2021-09-08	761.58	764.45	740.77	753.87	251.29	56,379,000
2021-09-07	740.00	760.20	739.26	752.92	250.97	60,119,400
2021-09-03	732.25	734.00	724.20	733.57	244.52	45,738,300
2021-09-02	734.50	740.97	730.54	732.39	244.13	38,331,900
2021-09-01	734.08	741.99	731.27	734.09	244.70	39,612,900
2021-08-31	733.00	740.39	726.44	735.72	245.24	62,566,200
2021-08-30	714.72	731.00	712.73	730.91	243.64	55,812,600
2021-08-27	705.00	715.00	702.10	711.92	237.31	41,501,400
2021-08-26	708.31	715.40	697.62	701.16	233.72	39,642,900
2021-08-25	707.03	716.97	704.00	711.20	237.07	37,936,800
2021-08-24	710.68	715.22	702.64	708.49	236.16	39,249,300
2021-08-23	685.44	712.13	680.75	706.30	235.43	60,794,700
2021-08-20	682.85	692.13	673.70	680.26	226.75	44,525,700
2021-08-19	678.21	686.55	667.59	673.47	224.49	42,940,500
2021-08-18	669.75	695.77	669.35	688.99	229.66	61,048,200
2021-08-17	672.66	674.58	648.84	665.71	221.90	71,163,900
2021-08-16	705.07	709.50	676.40	686.17	228.72	68,032,200
2021-08-13	723.71	729.90	714.34	717.17	239.06	50,194,500
2021-08-12	706.34	722.80	699.40	722.25	240.75	52,377,300
2021-08-11	712.71	715.18	704.21	707.82	235.94	29,401,800
2021-08-10	713.99	716.59	701.88	709.99	236.66	40,296,900
2021-08-09	710.17	719.03	705.13	713.76	237.92	44,145,900
2021-08-06	711.90	716.33	697.63	699.10	233.03	46,869,000
2021-08-05	716.00	720.95	711.41	714.63	238.21	38,758,800
2021-08-04	711.00	724.90	708.93	710.92	236.97	51,007,800
2021-08-03	719.00	722.65	701.01	709.74	236.58	64,860,900
2021-08-02	700.00	726.94	698.40	709.67	236.56	100,847,400
2021-07-30	671.76	697.53	669.00	687.20	229.07	88,969,200
2021-07-29	649.79	683.69	648.80	677.35	225.78	91,183,800
2021-07-28	647.00	654.97	639.40	646.98	215.66	48,019,800
2021-07-27	663.40	666.50	627.24	644.78	214.93	98,439,900
2021-07-26	650.97	668.20	647.11	657.62	219.21	76,009,800
2021-07-23	646.36	648.80	637.30	643.38	214.46	43,814,700
2021-07-22	656.44	662.17	644.60	649.26	216.42	45,317,100
2021-07-21	659.61	664.86	650.29	655.29	218.43	41,859,900

← NewerPage 22 of 69 · 4,104 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.