Tesla, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	409.96	418.06	406.46	410.83	136.94	67,965,900
2020-10-28	416.48	418.60	406.00	406.02	135.34	76,354,200
2020-10-27	423.76	430.50	420.10	424.68	141.56	68,059,500
2020-10-26	411.63	425.76	410.00	420.28	140.09	84,717,600
2020-10-23	421.84	422.89	407.38	420.63	140.21	101,151,000
2020-10-22	441.92	445.23	424.51	425.79	141.93	119,979,600
2020-10-21	422.70	432.95	421.25	422.64	140.88	97,111,500
2020-10-20	431.75	431.75	419.05	421.94	140.65	94,968,900
2020-10-19	446.24	447.00	428.87	430.83	143.61	108,863,400
2020-10-16	454.44	455.95	438.85	439.67	146.56	98,327,700
2020-10-15	450.31	456.57	442.50	448.88	149.63	107,017,200
2020-10-14	449.78	465.90	447.35	461.30	153.77	143,639,100
2020-10-13	443.35	448.89	436.60	446.65	148.88	103,391,100
2020-10-12	442.00	448.74	438.58	442.30	147.43	116,373,300
2020-10-09	430.13	434.59	426.46	434.00	144.67	86,777,100
2020-10-08	438.44	439.00	425.30	425.92	141.97	121,263,300
2020-10-07	419.87	429.90	413.85	425.30	141.77	129,383,100
2020-10-06	423.79	428.78	406.05	413.98	137.99	147,438,900
2020-10-05	423.35	433.64	419.33	425.68	141.89	134,168,400
2020-10-02	421.39	439.13	415.00	415.09	138.36	214,290,000
2020-10-01	440.76	448.88	434.42	448.16	149.39	152,224,500
2020-09-30	421.32	433.93	420.47	429.01	143.00	144,436,800
2020-09-29	416.00	428.50	411.60	419.07	139.69	150,657,900
2020-09-28	424.62	428.08	415.55	421.20	140.40	149,158,800
2020-09-25	393.47	408.73	391.30	407.34	135.78	201,625,500
2020-09-24	363.80	399.50	351.30	387.79	129.26	289,683,300
2020-09-23	405.16	412.15	375.88	380.36	126.79	285,222,600
2020-09-22	429.60	437.76	417.60	424.23	141.41	238,742,400
2020-09-21	453.13	455.68	407.07	449.39	149.80	328,430,400
2020-09-18	447.94	451.00	428.80	442.15	147.38	259,220,400
2020-09-17	415.60	437.79	408.00	423.43	141.14	230,337,600
2020-09-16	439.87	457.79	435.31	441.76	147.25	216,837,900
2020-09-15	436.56	461.94	430.70	449.76	149.92	291,894,600
2020-09-14	380.95	420.00	373.30	419.62	139.87	249,061,800
2020-09-11	381.94	382.50	360.50	372.72	124.24	182,152,500
2020-09-10	386.21	398.99	360.56	371.34	123.78	254,791,800
2020-09-09	356.60	369.00	341.51	366.28	122.09	238,397,400
2020-09-08	356.00	368.74	329.88	330.21	110.07	346,397,100
2020-09-04	402.81	428.00	372.02	418.32	139.44	330,965,700
2020-09-03	407.23	431.80	402.00	407.00	135.67	262,788,300
2020-09-02	478.99	479.04	405.12	447.37	149.12	288,528,300
2020-09-01	502.14	502.49	470.51	475.05	158.35	269,523,300
2020-08-31	444.61	500.14	440.11	498.32	166.11	355,123,200
2020-08-28	2,295.12	2,318.49	2,186.52	2,213.40	147.56	301,218,000
2020-08-27	2,180.46	2,295.60	2,142.50	2,238.75	149.25	355,395,000
2020-08-26	2,060.00	2,166.00	2,053.63	2,153.17	143.54	213,591,000
2020-08-25	1,974.89	2,027.95	1,968.00	2,023.34	134.89	159,883,500
2020-08-24	2,126.28	2,129.00	1,927.52	2,014.20	134.28	300,954,000
2020-08-21	2,044.76	2,095.49	2,025.05	2,049.98	136.67	322,344,000
2020-08-20	1,860.68	2,021.99	1,857.06	2,001.83	133.46	309,177,000
2020-08-19	1,865.00	1,911.00	1,841.21	1,878.53	125.24	183,079,500
2020-08-18	1,898.99	1,923.90	1,845.11	1,887.09	125.81	247,117,500
2020-08-17	1,677.00	1,845.86	1,672.83	1,835.64	122.38	303,634,500
2020-08-14	1,664.99	1,668.80	1,626.64	1,650.71	110.05	188,664,000
2020-08-13	1,611.00	1,651.18	1,567.26	1,621.00	108.07	306,379,500
2020-08-12	1,470.00	1,585.00	1,435.00	1,554.76	103.65	327,441,000
2020-08-11	1,396.00	1,420.00	1,365.00	1,374.39	91.626	129,387,000
2020-08-10	1,448.00	1,457.50	1,385.84	1,418.57	94.571	112,834,500
2020-08-07	1,499.54	1,499.75	1,415.01	1,452.71	96.847	133,446,000
2020-08-06	1,490.83	1,517.31	1,477.26	1,489.58	99.305	89,884,500

← NewerPage 26 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.