Advertisement
Advertisement
U.S. markets open in 7 hours 10 minutes
S&P Futures
4,268.50 -8.25 (-0.19%) Dow Futures
33,921.00 -42.00 (-0.12%) Nasdaq Futures
13,460.00 -33.25 (-0.25%) Russell 2000 Futures
1,988.00 -1.10 (-0.06%) Crude Oil
88.16 +0.05 (+0.06%) Gold
1,777.00 +0.30 (+0.02%)
Tesla, Inc. (TSLA.MI)
Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
At close: 05:29PM CEST
Advertisement
Advertisement
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 17, 2022 | 910.00 | 910.00 | 884.60 | 894.30 | 894.30 | 7,766 |
| Aug 16, 2022 | 907.40 | 928.60 | 894.20 | 909.40 | 909.40 | 22,421 |
| Aug 12, 2022 | 843.20 | 863.00 | 834.10 | 861.00 | 861.00 | 6,530 |
| Aug 11, 2022 | 858.10 | 864.70 | 837.60 | 843.20 | 843.20 | 9,704 |
| Aug 10, 2022 | 836.00 | 866.00 | 823.60 | 840.90 | 840.90 | 13,632 |
| Aug 09, 2022 | 869.10 | 870.00 | 829.80 | 836.00 | 836.00 | 12,675 |
| Aug 08, 2022 | 860.00 | 896.00 | 859.70 | 889.00 | 889.00 | 17,616 |
| Aug 05, 2022 | 913.70 | 915.00 | 868.00 | 869.60 | 869.60 | 14,091 |
| Aug 04, 2022 | 905.20 | 922.40 | 895.00 | 897.00 | 897.00 | 17,817 |
| Aug 03, 2022 | 882.10 | 912.50 | 882.10 | 899.00 | 899.00 | 11,403 |
| Aug 02, 2022 | 870.50 | 901.30 | 854.70 | 892.00 | 892.00 | 15,021 |
| Aug 01, 2022 | 862.60 | 912.00 | 860.40 | 879.20 | 879.20 | 22,349 |
| Jul 29, 2022 | 830.00 | 851.80 | 826.00 | 844.80 | 844.80 | 15,360 |
| Jul 28, 2022 | 809.50 | 836.00 | 799.60 | 827.10 | 827.10 | 19,372 |
| Jul 27, 2022 | 780.00 | 801.00 | 774.60 | 796.10 | 796.10 | 7,382 |
| Jul 26, 2022 | 786.60 | 792.30 | 774.30 | 774.70 | 774.70 | 5,277 |
| Jul 25, 2022 | 800.00 | 810.50 | 787.30 | 794.00 | 794.00 | 6,750 |
| Jul 22, 2022 | 790.00 | 822.50 | 788.20 | 803.30 | 803.30 | 22,001 |
| Jul 21, 2022 | 738.60 | 781.20 | 735.00 | 781.20 | 781.20 | 23,480 |
| Jul 20, 2022 | 721.40 | 734.60 | 714.80 | 726.80 | 726.80 | 8,260 |
| Jul 19, 2022 | 719.80 | 719.80 | 693.60 | 712.00 | 712.00 | 8,798 |
| Jul 18, 2022 | 719.00 | 738.20 | 718.00 | 736.50 | 736.50 | 9,709 |
| Jul 15, 2022 | 708.20 | 725.00 | 706.70 | 712.70 | 712.70 | 6,388 |
| Jul 14, 2022 | 703.00 | 711.00 | 691.00 | 699.60 | 699.60 | 6,890 |
| Jul 13, 2022 | 699.00 | 718.00 | 671.40 | 709.20 | 709.20 | 12,681 |
| Jul 12, 2022 | 700.50 | 714.70 | 682.40 | 699.80 | 699.80 | 9,264 |
| Jul 11, 2022 | 746.80 | 756.40 | 703.30 | 703.40 | 703.40 | 12,639 |
| Jul 08, 2022 | 713.00 | 750.10 | 711.00 | 748.30 | 748.30 | 19,857 |
| Jul 07, 2022 | 680.40 | 713.10 | 680.40 | 710.40 | 710.40 | 14,464 |
| Jul 06, 2022 | 670.10 | 689.00 | 670.00 | 673.10 | 673.10 | 10,907 |
| Jul 05, 2022 | 655.90 | 662.30 | 633.40 | 647.90 | 647.90 | 6,631 |
| Jul 04, 2022 | 650.10 | 655.80 | 640.70 | 645.20 | 645.20 | 2,314 |
| Jul 01, 2022 | 644.60 | 663.20 | 630.50 | 650.30 | 650.30 | 6,529 |
| Jun 30, 2022 | 638.00 | 657.00 | 630.50 | 647.40 | 647.40 | 6,394 |
| Jun 29, 2022 | 667.10 | 667.20 | 638.30 | 643.20 | 643.20 | 9,881 |
| Jun 28, 2022 | 702.00 | 712.00 | 680.40 | 680.80 | 680.80 | 7,412 |
| Jun 27, 2022 | 695.20 | 714.50 | 690.90 | 700.30 | 700.30 | 10,690 |
| Jun 24, 2022 | 674.10 | 698.80 | 671.80 | 689.30 | 689.30 | 10,856 |
| Jun 23, 2022 | 672.00 | 689.10 | 653.00 | 673.10 | 673.10 | 11,866 |
| Jun 22, 2022 | 667.50 | 699.00 | 652.90 | 688.10 | 688.10 | 12,738 |
| Jun 21, 2022 | 625.10 | 688.60 | 625.10 | 683.50 | 683.50 | 21,962 |
| Jun 20, 2022 | 628.70 | 631.60 | 616.40 | 624.40 | 624.40 | 2,528 |
| Jun 17, 2022 | 621.00 | 631.40 | 605.00 | 621.30 | 621.30 | 10,702 |
| Jun 16, 2022 | 659.90 | 662.60 | 619.40 | 622.70 | 622.70 | 9,750 |
| Jun 15, 2022 | 637.40 | 657.30 | 626.80 | 649.70 | 649.70 | 11,524 |
| Jun 14, 2022 | 635.00 | 644.00 | 608.40 | 632.60 | 632.60 | 9,580 |
| Jun 13, 2022 | 662.60 | 663.70 | 618.20 | 637.60 | 637.60 | 9,452 |
| Jun 10, 2022 | 690.90 | 691.00 | 651.40 | 652.60 | 652.60 | 11,655 |
| Jun 09, 2022 | 692.00 | 718.70 | 685.00 | 701.40 | 701.40 | 19,111 |
| Jun 08, 2022 | 667.00 | 697.30 | 667.00 | 691.50 | 691.50 | 10,215 |
| Jun 07, 2022 | 664.90 | 670.50 | 647.00 | 663.40 | 663.40 | 9,676 |
| Jun 06, 2022 | 668.00 | 685.90 | 660.60 | 664.10 | 664.10 | 14,212 |
| Jun 03, 2022 | 722.00 | 722.00 | 655.80 | 661.90 | 661.90 | 22,918 |
| Jun 02, 2022 | 694.00 | 730.00 | 678.50 | 729.40 | 729.40 | 14,736 |
| Jun 01, 2022 | 711.00 | 720.00 | 693.00 | 696.90 | 696.90 | 12,512 |
| May 31, 2022 | 715.00 | 726.30 | 688.00 | 704.90 | 704.90 | 18,844 |
| May 30, 2022 | 729.10 | 736.30 | 715.00 | 720.00 | 720.00 | 12,865 |
| May 27, 2022 | 663.00 | 704.00 | 657.00 | 703.00 | 703.00 | 23,810 |
| May 26, 2022 | 617.00 | 655.00 | 610.00 | 650.40 | 650.40 | 25,613 |
| May 25, 2022 | 593.20 | 624.40 | 580.00 | 612.70 | 612.70 | 20,615 |
| May 24, 2022 | 618.90 | 618.90 | 585.00 | 592.40 | 592.40 | 15,516 |
| May 23, 2022 | 643.10 | 650.80 | 600.00 | 626.70 | 626.70 | 23,792 |
| May 20, 2022 | 688.70 | 691.40 | 624.40 | 633.60 | 633.60 | 21,706 |
| May 19, 2022 | 677.30 | 684.80 | 656.00 | 684.80 | 684.80 | 18,332 |
| May 18, 2022 | 715.10 | 723.00 | 698.40 | 698.40 | 698.40 | 10,538 |
| May 17, 2022 | 706.70 | 720.70 | 693.00 | 703.80 | 703.80 | 10,227 |
| May 16, 2022 | 735.00 | 742.50 | 703.90 | 708.40 | 708.40 | 11,374 |
| May 13, 2022 | 714.10 | 755.00 | 714.00 | 738.10 | 738.10 | 20,264 |
| May 12, 2022 | 700.00 | 728.00 | 654.00 | 702.00 | 702.00 | 33,181 |
| May 11, 2022 | 759.30 | 775.00 | 729.20 | 743.70 | 743.70 | 12,211 |
| May 10, 2022 | 771.00 | 781.00 | 735.70 | 744.60 | 744.60 | 15,834 |
| May 09, 2022 | 815.00 | 820.30 | 757.70 | 763.70 | 763.70 | 17,841 |
| May 06, 2022 | 843.20 | 843.20 | 798.00 | 828.60 | 828.60 | 17,999 |
| May 05, 2022 | 886.00 | 900.00 | 841.00 | 846.30 | 846.30 | 13,132 |
| May 04, 2022 | 871.00 | 871.00 | 840.00 | 844.50 | 844.50 | 4,415 |
| May 03, 2022 | 856.20 | 875.00 | 842.00 | 867.20 | 867.20 | 15,666 |
| May 02, 2022 | 849.90 | 850.00 | 803.00 | 832.90 | 832.90 | 22,601 |
| Apr 29, 2022 | 838.50 | 887.30 | 835.10 | 862.70 | 862.70 | 24,905 |
| Apr 28, 2022 | 859.90 | 868.00 | 782.10 | 799.20 | 799.20 | 17,055 |
| Apr 27, 2022 | 847.70 | 869.60 | 830.60 | 861.80 | 861.80 | 20,395 |
| Apr 26, 2022 | 935.00 | 940.00 | 843.00 | 849.50 | 849.50 | 14,539 |
| Apr 25, 2022 | 930.00 | 941.10 | 897.10 | 933.40 | 933.40 | 11,667 |
| Apr 22, 2022 | 939.00 | 958.30 | 920.00 | 948.50 | 948.50 | 14,635 |
| Apr 21, 2022 | 948.00 | 1,001.20 | 944.90 | 962.50 | 962.50 | 24,307 |
| Apr 20, 2022 | 937.10 | 958.00 | 914.30 | 917.50 | 917.50 | 9,773 |
| Apr 19, 2022 | 931.90 | 955.60 | 921.90 | 954.00 | 954.00 | 9,866 |
| Apr 14, 2022 | 940.00 | 945.00 | 912.00 | 917.40 | 917.40 | 10,036 |
| Apr 13, 2022 | 923.00 | 929.70 | 900.40 | 928.50 | 928.50 | 9,171 |
| Apr 12, 2022 | 894.00 | 938.50 | 886.00 | 919.10 | 919.10 | 10,445 |
| Apr 11, 2022 | 935.80 | 935.80 | 894.20 | 908.70 | 908.70 | 12,148 |
| Apr 08, 2022 | 976.00 | 993.10 | 942.50 | 951.70 | 951.70 | 12,763 |
| Apr 07, 2022 | 953.00 | 986.00 | 950.00 | 950.40 | 950.40 | 15,167 |
| Apr 06, 2022 | 1,009.20 | 1,015.00 | 946.70 | 953.00 | 953.00 | 16,298 |
| Apr 05, 2022 | 1,033.00 | 1,050.00 | 1,018.00 | 1,020.80 | 1,020.80 | 20,446 |
| Apr 04, 2022 | 989.20 | 1,032.20 | 978.00 | 1,028.40 | 1,028.40 | 23,192 |
| Apr 01, 2022 | 980.00 | 991.00 | 966.00 | 981.80 | 981.80 | 8,033 |
| Mar 31, 2022 | 991.00 | 994.00 | 976.00 | 986.30 | 986.30 | 5,753 |
| Mar 30, 2022 | 985.90 | 997.00 | 972.30 | 987.00 | 987.00 | 8,591 |
| Mar 29, 2022 | 994.00 | 1,021.60 | 965.40 | 988.00 | 988.00 | 31,119 |
| Mar 28, 2022 | 914.00 | 999.40 | 907.00 | 987.40 | 987.40 | 47,504 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
