Tesla, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	651.99	662.39	640.50	660.50	220.17	46,461,300
2021-07-19	629.89	647.20	621.29	646.22	215.41	63,891,300
2021-07-16	654.68	656.70	642.20	644.22	214.74	49,113,000
2021-07-15	658.39	666.14	637.88	650.60	216.87	60,628,800
2021-07-14	670.75	678.61	652.84	653.38	217.79	64,923,600
2021-07-13	686.32	693.28	666.30	668.54	222.85	62,898,300
2021-07-12	662.20	687.24	662.16	685.70	228.57	77,781,000
2021-07-09	653.18	658.91	644.69	656.95	218.98	54,421,500
2021-07-08	628.37	654.43	620.46	652.81	217.60	68,319,900
2021-07-07	664.27	665.70	638.32	644.65	214.88	56,376,000
2021-07-06	681.71	684.00	651.40	659.58	219.86	69,853,500
2021-07-02	678.98	700.00	673.26	678.90	226.30	81,163,500
2021-07-01	683.92	687.99	672.80	677.92	225.97	55,903,500
2021-06-30	679.77	692.81	678.14	679.70	226.57	56,774,700
2021-06-29	684.65	687.51	675.89	680.76	226.92	52,143,900
2021-06-28	671.64	694.70	670.32	688.72	229.57	64,884,600
2021-06-25	689.58	693.81	668.70	671.87	223.96	97,490,100
2021-06-24	674.99	697.62	667.61	679.82	226.61	137,947,200
2021-06-23	632.00	657.20	630.04	656.57	218.86	93,297,600
2021-06-22	618.25	628.57	615.50	623.71	207.90	57,476,700
2021-06-21	624.48	631.39	608.88	620.83	206.94	74,438,100
2021-06-18	613.37	628.35	611.80	623.31	207.77	73,682,700
2021-06-17	601.89	621.47	601.34	616.60	205.53	68,104,200
2021-06-16	597.54	608.50	593.50	604.87	201.62	66,432,300
2021-06-15	616.69	616.79	598.23	599.36	199.79	53,292,300
2021-06-14	612.23	625.49	609.18	617.69	205.90	61,272,000
2021-06-11	610.23	612.56	601.52	609.89	203.30	48,615,900
2021-06-10	603.88	616.59	600.50	610.12	203.37	71,758,800
2021-06-09	602.17	611.79	597.63	598.78	199.59	49,753,800
2021-06-08	623.01	623.09	595.50	603.59	201.20	78,160,200
2021-06-07	591.83	610.00	582.88	605.13	201.71	67,631,100
2021-06-04	579.71	600.61	577.20	599.05	199.68	72,110,700
2021-06-03	601.80	604.55	571.22	572.84	190.95	90,335,700
2021-06-02	620.13	623.36	599.14	605.12	201.71	69,908,400
2021-06-01	627.80	633.80	620.55	623.90	207.97	54,254,700
2021-05-28	628.50	635.59	622.38	625.22	208.41	68,211,000
2021-05-27	620.24	631.13	616.21	630.85	210.28	79,111,800
2021-05-26	607.56	626.17	601.50	619.13	206.38	85,917,900
2021-05-25	607.31	613.99	595.71	604.69	201.56	84,017,700
2021-05-24	581.60	614.48	573.65	606.44	202.15	103,674,300
2021-05-21	596.11	596.68	580.00	580.88	193.63	78,091,800
2021-05-20	575.00	588.85	571.07	586.78	195.59	92,463,300
2021-05-19	552.55	566.21	546.98	563.46	187.82	118,735,200
2021-05-18	568.00	596.25	563.38	577.87	192.62	110,491,800
2021-05-17	575.55	589.73	561.20	576.83	192.28	97,171,200
2021-05-14	583.41	592.87	570.46	589.74	196.58	100,112,700
2021-05-13	601.54	606.46	559.65	571.69	190.56	132,554,700
2021-05-12	602.49	620.41	586.77	589.89	196.63	101,470,800
2021-05-11	599.24	627.10	595.60	617.20	205.73	139,511,700
2021-05-10	664.90	665.05	627.61	629.04	209.68	94,177,200
2021-05-07	665.80	690.00	660.22	672.37	224.12	70,407,600
2021-05-06	680.76	681.02	650.00	663.54	221.18	83,353,800
2021-05-05	681.06	685.30	667.34	670.94	223.65	65,705,700
2021-05-04	678.94	683.45	657.70	673.60	224.53	89,217,900
2021-05-03	703.80	706.00	680.50	684.90	228.30	81,129,300
2021-04-30	667.59	715.47	666.14	709.44	236.48	122,276,100
2021-04-29	699.51	702.25	668.50	677.00	225.67	86,536,200
2021-04-28	696.41	708.50	693.60	694.40	231.47	66,813,000
2021-04-27	717.96	724.00	703.35	704.74	234.91	88,311,000
2021-04-26	741.00	749.30	732.61	738.20	246.07	93,115,500

← NewerPage 23 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.