Tesla, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	719.80	737.36	715.46	729.40	243.13	85,110,000
2021-04-22	741.50	753.77	718.04	719.69	239.90	106,770,900
2021-04-21	704.77	744.84	698.00	744.12	248.04	93,646,500
2021-04-20	717.42	737.25	710.69	718.99	239.66	106,827,000
2021-04-19	719.60	725.40	691.80	714.63	238.21	119,058,600
2021-04-16	728.65	749.41	724.60	739.78	246.59	83,938,500
2021-04-15	743.10	743.69	721.31	738.85	246.28	83,546,700
2021-04-14	770.70	780.79	728.03	732.23	244.08	147,052,200
2021-04-13	712.70	763.00	710.66	762.32	254.11	133,958,400
2021-04-12	685.70	704.80	682.09	701.98	233.99	87,407,100
2021-04-09	677.77	680.97	669.43	677.02	225.67	64,311,300
2021-04-08	677.38	689.55	671.65	683.80	227.93	71,772,900
2021-04-07	687.00	691.38	667.84	670.97	223.66	78,928,200
2021-04-06	690.30	696.55	681.37	691.62	230.54	84,815,400
2021-04-05	707.71	708.16	684.70	691.05	230.35	125,528,400
2021-04-01	688.37	692.42	659.42	661.75	220.58	105,895,200
2021-03-31	646.62	672.00	641.11	667.93	222.64	100,011,900
2021-03-30	601.75	637.66	591.01	635.62	211.87	118,297,200
2021-03-29	615.64	616.48	596.02	611.29	203.76	85,911,000
2021-03-26	641.87	643.82	599.89	618.71	206.24	101,558,400
2021-03-25	613.00	645.50	609.50	640.39	213.46	117,674,700
2021-03-24	667.91	668.02	630.11	630.27	210.09	101,385,600
2021-03-23	675.77	677.80	657.51	662.16	220.72	91,475,700
2021-03-22	684.59	699.62	668.75	670.00	223.33	118,536,600
2021-03-19	646.60	657.23	624.62	654.87	218.29	128,682,000
2021-03-18	684.29	689.23	652.00	653.16	217.72	99,674,400
2021-03-17	656.87	703.73	651.01	701.81	233.94	121,117,500
2021-03-16	703.35	707.92	671.00	676.88	225.63	96,587,100
2021-03-15	694.09	713.18	684.04	707.94	235.98	88,006,800
2021-03-12	670.00	694.88	666.14	693.73	231.24	100,751,400
2021-03-11	699.40	702.50	677.18	699.60	233.20	108,761,700
2021-03-10	700.30	717.85	655.06	668.06	222.69	181,817,100
2021-03-09	608.18	678.09	595.21	673.58	224.53	202,569,900
2021-03-08	600.55	620.13	558.79	563.00	187.67	155,361,000
2021-03-05	626.06	627.84	539.49	597.95	199.32	268,189,500
2021-03-04	655.80	668.45	600.00	621.44	207.15	197,758,500
2021-03-03	687.99	700.70	651.71	653.20	217.73	90,624,000
2021-03-02	718.28	721.11	685.00	686.44	228.81	71,196,600
2021-03-01	690.11	719.00	685.05	718.43	239.48	81,408,600
2021-02-26	700.00	706.70	659.51	675.50	225.17	123,267,600
2021-02-25	726.15	737.21	670.58	682.22	227.41	117,071,700
2021-02-24	711.85	745.00	694.17	742.02	247.34	110,301,000
2021-02-23	662.13	713.61	619.00	698.84	232.95	199,820,700
2021-02-22	762.64	768.50	710.20	714.50	238.17	111,809,100
2021-02-19	795.00	796.79	777.37	781.30	260.43	56,874,900
2021-02-18	780.90	794.69	776.27	787.38	262.46	53,871,300
2021-02-17	779.09	799.84	762.01	798.15	266.05	77,989,500
2021-02-16	818.00	821.00	792.44	796.22	265.41	59,406,900
2021-02-12	801.26	817.33	785.33	816.12	272.04	71,304,900
2021-02-11	812.44	829.88	801.73	811.66	270.55	64,868,400
2021-02-10	843.64	844.82	800.02	804.82	268.27	108,648,300
2021-02-09	855.12	859.80	841.75	849.46	283.15	45,473,100
2021-02-08	869.67	877.77	854.75	863.42	287.81	60,485,100
2021-02-05	845.00	864.77	838.97	852.23	284.08	55,699,800
2021-02-04	855.00	856.50	833.42	849.99	283.33	47,438,100
2021-02-03	877.02	878.08	853.06	854.69	284.90	55,030,500
2021-02-02	844.68	880.50	842.20	872.79	290.93	73,038,600
2021-02-01	814.29	842.00	795.56	839.81	279.94	76,174,200
2021-01-29	830.00	842.41	780.10	793.53	264.51	104,972,400
2021-01-28	820.00	848.00	801.00	835.43	278.48	79,134,000

← NewerPage 24 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.