Tesla, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	790.51	824.00	785.00	811.29	54.086	247,794,000
2020-05-08	793.77	824.00	787.01	819.42	54.628	241,297,500
2020-05-07	777.21	796.40	772.35	780.04	52.003	172,915,500
2020-05-06	776.50	789.80	761.11	782.58	52.172	166,848,000
2020-05-05	789.79	798.92	762.18	768.21	51.214	254,875,500
2020-05-04	701.00	762.00	698.00	761.19	50.746	288,556,500
2020-05-01	755.00	772.77	683.04	701.32	46.755	487,977,000
2020-04-30	855.19	869.82	763.50	781.88	52.125	427,078,500
2020-04-29	790.17	803.20	783.16	800.51	53.367	243,240,000
2020-04-28	795.64	805.00	756.69	769.12	51.275	228,330,000
2020-04-27	737.61	799.49	735.00	798.75	53.250	310,221,000
2020-04-24	710.81	730.73	698.18	725.15	48.343	198,180,000
2020-04-23	727.60	734.00	703.13	705.63	47.042	198,550,500
2020-04-22	703.98	734.00	688.71	732.11	48.807	212,482,500
2020-04-21	730.12	753.33	673.79	686.72	45.781	303,136,500
2020-04-20	732.70	765.57	712.21	746.36	49.757	221,199,000
2020-04-17	772.28	774.95	747.66	753.89	50.259	196,923,000
2020-04-16	716.94	759.45	706.72	745.21	49.681	309,868,500
2020-04-15	742.00	753.13	710.00	729.83	48.655	353,655,000
2020-04-14	698.97	741.88	692.43	709.89	47.326	458,647,500
2020-04-13	590.16	652.00	580.53	650.95	43.397	337,131,000
2020-04-09	562.09	575.18	557.11	573.00	38.200	204,750,000
2020-04-08	554.20	557.21	533.33	548.84	36.589	189,840,000
2020-04-07	545.00	565.00	532.34	545.45	36.363	268,797,000
2020-04-06	511.20	521.00	497.96	516.24	34.416	223,527,000
2020-04-03	509.50	515.49	468.39	480.01	32.001	338,431,500
2020-04-02	481.03	494.26	446.40	454.47	30.298	297,876,000
2020-04-01	504.00	513.95	475.10	481.56	32.104	200,298,000
2020-03-31	501.25	542.96	497.00	524.00	34.933	266,572,500
2020-03-30	510.26	516.65	491.23	502.13	33.475	179,971,500
2020-03-27	505.00	525.80	494.03	514.36	34.291	215,661,000
2020-03-26	547.39	560.00	512.25	528.16	35.211	260,710,500
2020-03-25	545.25	557.00	511.11	539.25	35.950	318,340,500
2020-03-24	477.30	513.69	474.00	505.00	33.667	343,428,000
2020-03-23	433.60	442.00	410.50	434.29	28.953	246,817,500
2020-03-20	438.20	477.00	425.79	427.53	28.502	424,282,500
2020-03-19	374.70	452.00	358.46	427.64	28.509	452,932,500
2020-03-18	389.00	404.86	350.51	361.22	24.081	356,793,000
2020-03-17	440.01	471.85	396.00	430.20	28.680	359,919,000
2020-03-16	469.50	494.87	442.17	445.07	29.671	307,342,500
2020-03-13	595.00	607.57	502.00	546.62	36.441	339,604,500
2020-03-12	580.89	594.50	546.25	560.55	37.370	283,636,500
2020-03-11	640.20	653.58	613.00	634.23	42.282	199,837,500
2020-03-10	659.43	668.00	608.00	645.33	43.022	233,916,000
2020-03-09	605.39	663.00	605.00	608.00	40.533	256,105,500
2020-03-06	690.00	707.00	684.27	703.48	46.899	189,943,500
2020-03-05	723.77	745.75	718.07	724.54	48.303	162,790,500
2020-03-04	763.96	766.52	724.73	749.50	49.967	225,735,000
2020-03-03	805.00	806.98	716.11	745.51	49.701	386,760,000
2020-03-02	711.26	743.69	686.67	743.62	49.575	302,925,000
2020-02-28	629.70	690.52	611.52	667.99	44.533	363,343,500
2020-02-27	730.00	739.77	669.00	679.00	45.267	364,158,000
2020-02-26	782.50	813.31	776.11	778.80	51.920	211,282,500
2020-02-25	849.00	856.60	787.00	799.91	53.327	259,357,500
2020-02-24	839.00	863.50	822.20	833.79	55.586	227,883,000
2020-02-21	906.98	913.06	880.45	901.00	60.067	214,722,000
2020-02-20	911.95	912.00	859.94	899.41	59.961	264,523,500
2020-02-19	923.50	944.78	901.02	917.42	61.161	381,345,000
2020-02-18	841.60	860.00	832.36	858.40	57.227	245,725,500
2020-02-14	787.22	812.97	785.50	800.03	53.335	235,405,500

← NewerPage 28 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.