Tesla, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	741.84	818.00	735.00	804.00	53.600	394,339,500
2020-02-12	777.87	789.75	763.37	767.29	51.153	180,337,500
2020-02-11	768.79	783.51	758.00	774.38	51.625	175,462,500
2020-02-10	800.00	819.99	752.40	771.28	51.419	370,338,000
2020-02-07	730.55	769.75	730.00	748.07	49.871	255,952,500
2020-02-06	699.92	795.83	687.00	748.96	49.931	598,212,000
2020-02-05	823.26	845.98	704.11	734.70	48.980	726,357,000
2020-02-04	882.96	968.99	833.88	887.06	59.137	914,082,000
2020-02-03	673.69	786.14	673.52	780.00	52.000	705,975,000
2020-01-31	640.00	653.00	632.52	650.57	43.371	235,789,500
2020-01-30	632.42	650.88	618.00	640.81	42.721	435,085,500
2020-01-29	575.69	589.80	567.43	580.99	38.733	267,022,500
2020-01-28	568.49	576.81	558.08	566.90	37.793	176,827,500
2020-01-27	541.99	564.44	539.28	558.02	37.201	204,121,500
2020-01-24	570.63	573.86	554.26	564.82	37.655	215,304,000
2020-01-23	564.25	582.00	555.60	572.20	38.147	294,765,000
2020-01-22	571.89	594.50	559.10	569.56	37.971	470,535,000
2020-01-21	530.25	548.58	528.41	547.20	36.480	267,052,500
2020-01-17	507.61	515.67	503.16	510.50	34.033	204,436,500
2020-01-16	493.75	514.46	492.17	513.49	34.233	326,050,500
2020-01-15	529.76	537.84	516.79	518.50	34.567	260,532,000
2020-01-14	544.26	547.41	524.90	537.92	35.861	434,943,000
2020-01-13	493.50	525.63	492.00	524.86	34.991	397,764,000
2020-01-10	481.79	484.94	473.70	478.15	31.877	194,392,500
2020-01-09	497.10	498.80	472.87	481.34	32.089	426,606,000
2020-01-08	473.70	498.49	468.23	492.14	32.809	467,164,500
2020-01-07	461.40	471.63	453.36	469.06	31.271	268,231,500
2020-01-06	440.47	451.56	440.00	451.54	30.103	151,995,000
2020-01-03	440.50	454.00	436.92	443.01	29.534	266,677,500
2020-01-02	424.50	430.70	421.71	430.26	28.684	142,981,500
2019-12-31	405.00	421.29	402.08	418.33	27.889	154,285,500
2019-12-30	428.79	429.00	409.26	414.70	27.647	188,796,000
2019-12-27	435.00	435.31	426.11	430.38	28.692	149,185,500
2019-12-26	427.91	433.48	426.35	430.94	28.729	159,508,500
2019-12-24	418.36	425.47	412.69	425.25	28.350	120,820,500
2019-12-23	411.78	422.01	410.00	419.22	27.948	199,794,000
2019-12-20	410.29	413.00	400.19	405.59	27.039	221,290,500
2019-12-19	397.32	406.85	396.50	404.04	26.936	271,606,500
2019-12-18	380.63	395.22	380.58	393.15	26.210	211,815,000
2019-12-17	378.99	385.50	375.90	378.99	25.266	127,452,000
2019-12-16	362.55	383.61	362.50	381.50	25.433	272,613,000
2019-12-13	361.05	365.21	354.64	358.39	23.893	98,563,500
2019-12-12	354.92	362.74	353.23	359.68	23.979	116,458,500
2019-12-11	351.88	357.19	351.09	352.70	23.513	103,467,000
2019-12-10	339.96	350.73	339.31	348.84	23.256	132,424,500
2019-12-09	336.59	344.45	335.08	339.53	22.635	135,346,500
2019-12-06	335.00	338.86	334.77	335.89	22.393	114,186,000
2019-12-05	332.83	334.42	327.25	330.37	22.025	55,869,000
2019-12-04	337.75	337.86	332.85	333.03	22.202	82,995,000
2019-12-03	332.62	337.91	332.19	336.20	22.413	98,605,500
2019-12-02	329.40	336.38	328.69	334.87	22.325	91,117,500
2019-11-29	331.11	331.26	327.50	329.94	21.996	36,984,000
2019-11-27	331.12	333.93	328.57	331.29	22.086	83,334,000
2019-11-26	335.27	335.50	327.10	328.92	21.928	119,211,000
2019-11-25	344.32	344.57	334.46	336.34	22.423	185,092,500
2019-11-22	340.16	341.00	330.00	333.04	22.203	253,059,000
2019-11-21	354.51	360.84	354.00	354.83	23.655	91,650,000
2019-11-20	360.00	361.20	349.57	352.22	23.481	100,876,500
2019-11-19	351.75	359.99	347.80	359.52	23.968	115,872,000
2019-11-18	352.92	353.15	346.10	349.99	23.333	66,006,000

← NewerPage 29 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.