Tesla, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	870.35	891.50	858.66	864.16	288.05	82,002,000
2021-01-26	891.38	895.90	871.60	883.09	294.36	69,394,800
2021-01-25	855.00	900.40	838.82	880.80	293.60	123,520,200
2021-01-22	834.31	848.00	828.62	846.64	282.21	60,199,500
2021-01-21	855.00	855.72	841.42	844.99	281.66	61,563,300
2021-01-20	858.74	859.50	837.28	850.45	283.48	76,997,700
2021-01-19	837.80	850.00	833.00	844.55	281.52	76,101,000
2021-01-15	852.00	859.90	819.10	826.16	275.39	116,332,800
2021-01-14	843.39	863.00	838.75	845.00	281.67	93,798,900
2021-01-13	852.76	860.47	832.00	854.41	284.80	99,937,500
2021-01-12	831.00	868.00	827.34	849.44	283.15	138,812,100
2021-01-11	849.40	854.43	803.62	811.19	270.40	177,904,800
2021-01-08	856.00	884.49	838.39	880.02	293.34	225,166,500
2021-01-07	777.63	816.99	775.20	816.04	272.01	154,496,700
2021-01-06	758.49	774.00	749.10	755.98	251.99	134,100,000
2021-01-05	723.66	740.84	719.20	735.11	245.04	96,735,600
2021-01-04	719.46	744.49	717.19	729.77	243.26	145,914,600
2020-12-31	699.99	718.72	691.12	705.67	235.22	148,949,700
2020-12-30	672.00	696.60	668.36	694.78	231.59	128,538,000
2020-12-29	661.00	669.90	655.00	665.99	222.00	68,732,400
2020-12-28	674.51	681.40	660.80	663.69	221.23	96,835,800
2020-12-24	642.99	666.09	641.00	661.77	220.59	68,596,800
2020-12-23	632.20	651.50	622.57	645.98	215.33	99,519,000
2020-12-22	648.00	649.88	614.23	640.34	213.45	155,148,000
2020-12-21	666.24	668.50	646.07	649.86	216.62	174,135,900
2020-12-18	668.90	695.00	628.54	695.00	231.67	666,378,600
2020-12-17	628.19	658.82	619.50	655.90	218.63	168,810,300
2020-12-16	628.23	632.50	605.00	622.77	207.59	126,287,400
2020-12-15	643.28	646.90	623.80	633.25	211.08	135,214,500
2020-12-14	619.00	642.75	610.20	639.83	213.28	156,121,800
2020-12-11	615.01	624.00	596.80	609.99	203.33	139,425,000
2020-12-10	574.37	627.75	566.34	627.07	209.02	201,249,600
2020-12-09	653.69	654.32	588.00	604.48	201.49	213,873,600
2020-12-08	625.51	651.28	618.50	649.88	216.63	192,795,000
2020-12-07	604.92	648.79	603.05	641.76	213.92	168,929,100
2020-12-04	591.01	599.04	585.50	599.04	199.68	88,203,900
2020-12-03	590.02	598.97	582.43	593.38	197.79	127,656,000
2020-12-02	556.44	571.54	541.21	568.82	189.61	143,327,100
2020-12-01	597.59	597.85	572.05	584.76	194.92	120,310,500
2020-11-30	602.21	607.80	554.51	567.60	189.20	189,009,300
2020-11-27	581.16	598.78	578.45	585.76	195.25	112,683,300
2020-11-25	550.06	574.00	545.37	574.00	191.33	146,790,600
2020-11-24	540.40	559.99	526.20	555.38	185.13	160,945,500
2020-11-23	503.50	526.00	501.79	521.85	173.95	150,780,900
2020-11-20	497.99	502.50	489.06	489.61	163.20	98,735,700
2020-11-19	492.00	508.61	487.57	499.27	166.42	187,425,900
2020-11-18	448.35	496.00	443.50	486.64	162.21	234,132,000
2020-11-17	460.17	462.00	433.01	441.61	147.20	183,564,900
2020-11-16	408.93	412.45	404.09	408.09	136.03	80,515,800
2020-11-13	410.85	412.53	401.66	408.50	136.17	59,313,300
2020-11-12	415.05	423.00	409.52	411.76	137.25	59,565,300
2020-11-11	416.45	418.70	410.58	417.13	139.04	52,073,100
2020-11-10	420.09	420.09	396.03	410.36	136.79	90,852,600
2020-11-09	439.50	452.50	421.00	421.26	140.42	104,499,000
2020-11-06	436.10	436.57	424.28	429.95	143.32	65,118,000
2020-11-05	428.30	440.00	424.00	438.09	146.03	85,243,500
2020-11-04	430.62	435.40	417.10	420.98	140.33	96,429,300
2020-11-03	409.73	427.77	406.69	423.90	141.30	103,055,100
2020-11-02	394.00	406.98	392.30	400.51	133.50	87,063,300
2020-10-30	406.90	407.59	379.11	388.04	129.35	127,533,900

← NewerPage 25 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.