Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-20 | 185.00 | 185.91 | 179.70 | 182.90 | 182.90 | 599,387 |
| 2024-06-19 | 184.86 | 184.86 | 184.70 | 184.70 | 184.70 | 295 |
| 2024-06-18 | 184.00 | 188.80 | 181.45 | 181.45 | 181.45 | 494,165 |
| 2024-06-17 | 176.00 | 188.82 | 176.00 | 185.60 | 185.60 | 952,428 |
| 2024-06-14 | 192.00 | 192.00 | 176.95 | 179.20 | 179.20 | 744,212 |
| 2024-06-13 | 178.00 | 193.02 | 177.84 | 183.95 | 183.95 | 895,376 |
| 2024-06-12 | 171.00 | 180.23 | 169.21 | 178.40 | 178.40 | 1,127,412 |
| 2024-06-11 | 174.45 | 174.74 | 167.44 | 168.40 | 168.40 | 663,887 |
| 2024-06-10 | 177.59 | 178.56 | 173.43 | 175.95 | 175.95 | 378,069 |
| 2024-06-07 | 177.60 | 179.34 | 175.50 | 178.35 | 178.35 | 496,219 |
| 2024-06-06 | 174.88 | 179.72 | 172.73 | 174.50 | 174.50 | 572,893 |
| 2024-06-05 | 175.23 | 176.15 | 172.16 | 175.15 | 175.15 | 349,114 |
| 2024-06-04 | 178.10 | 178.10 | 174.00 | 176.10 | 176.10 | 517,191 |
| 2024-06-03 | 176.98 | 182.62 | 174.49 | 179.10 | 179.10 | 494,534 |
| 2024-05-31 | 178.60 | 180.28 | 173.84 | 175.45 | 175.45 | 496,584 |
| 2024-05-30 | 175.48 | 182.65 | 174.80 | 176.80 | 176.80 | 630,886 |
| 2024-05-29 | 175.30 | 178.07 | 174.00 | 176.35 | 176.35 | 382,325 |
| 2024-05-28 | 178.26 | 191.90 | 173.19 | 191.90 | 191.90 | 493,403 |
| 2024-05-24 | 175.90 | 180.00 | 173.74 | 180.00 | 180.00 | 562,357 |
| 2024-05-23 | 179.95 | 181.83 | 173.74 | 176.50 | 176.50 | 611,697 |
| 2024-05-22 | 183.20 | 186.80 | 178.36 | 179.25 | 179.25 | 531,131 |
| 2024-05-21 | 175.00 | 184.76 | 174.22 | 176.65 | 176.65 | 738,683 |
| 2024-05-20 | 177.79 | 178.98 | 173.53 | 174.35 | 174.35 | 595,818 |
| 2024-05-17 | 174.84 | 179.63 | 172.75 | 177.85 | 177.85 | 602,356 |
| 2024-05-16 | 175.00 | 175.76 | 171.45 | 174.40 | 174.40 | 476,666 |
| 2024-05-15 | 177.62 | 181.55 | 169.15 | 169.15 | 169.15 | 367,615 |
| 2024-05-14 | 172.55 | 179.47 | 169.15 | 169.15 | 169.15 | 809,959 |
| 2024-05-13 | 170.00 | 175.40 | 167.80 | 169.15 | 169.15 | 393,380 |
| 2024-05-10 | 172.76 | 173.90 | 167.75 | 169.15 | 169.15 | 422,540 |
| 2024-05-09 | 175.20 | 175.50 | 172.02 | 172.50 | 172.50 | 333,711 |
| 2024-05-08 | 177.20 | 178.15 | 168.60 | 175.00 | 175.00 | 349,488 |
| 2024-05-07 | 184.80 | 185.29 | 178.11 | 179.50 | 179.50 | 422,875 |
| 2024-05-06 | 181.20 | 187.56 | 181.20 | 182.88 | 182.88 | 325,318 |
| 2024-05-03 | 182.00 | 184.78 | 178.43 | 179.60 | 179.60 | 310,962 |
| 2024-05-02 | 180.58 | 185.18 | 176.04 | 180.00 | 180.00 | 523,979 |
| 2024-05-01 | 191.23 | 191.23 | 178.89 | 180.50 | 180.50 | 709,323 |
| 2024-04-30 | 190.30 | 194.05 | 183.03 | 184.25 | 184.25 | 738,799 |
| 2024-04-29 | 184.50 | 198.83 | 168.29 | 192.75 | 192.75 | 2,516,538 |
| 2024-04-26 | 173.50 | 174.20 | 167.28 | 170.50 | 170.50 | 476,277 |
| 2024-04-25 | 158.00 | 166.88 | 158.00 | 166.45 | 166.45 | 754,409 |
| 2024-04-24 | 162.30 | 168.40 | 157.51 | 161.30 | 161.30 | 1,159,993 |
| 2024-04-23 | 143.70 | 147.25 | 140.95 | 145.65 | 145.65 | 688,685 |
| 2024-04-22 | 143.60 | 146.17 | 138.84 | 140.25 | 140.25 | 734,434 |
| 2024-04-19 | 148.01 | 150.85 | 143.99 | 149.95 | 149.95 | 378,621 |
| 2024-04-18 | 155.20 | 156.41 | 148.70 | 150.80 | 150.80 | 654,345 |
| 2024-04-17 | 156.00 | 159.00 | 147.14 | 155.85 | 155.85 | 456,462 |
| 2024-04-16 | 161.50 | 165.06 | 153.74 | 158.00 | 158.00 | 882,561 |
| 2024-04-15 | 171.00 | 178.00 | 162.50 | 166.30 | 166.30 | 684,716 |
| 2024-04-12 | 173.90 | 174.14 | 170.37 | 172.50 | 172.50 | 410,245 |
| 2024-04-11 | 170.87 | 174.93 | 168.51 | 170.50 | 170.50 | 526,665 |
| 2024-04-10 | 173.80 | 178.50 | 170.44 | 172.50 | 172.50 | 455,152 |
| 2024-04-09 | 173.30 | 179.20 | 171.80 | 175.10 | 175.10 | 945,147 |
| 2024-04-08 | 171.00 | 174.50 | 167.80 | 172.80 | 172.80 | 643,994 |
| 2024-04-05 | 170.00 | 172.49 | 160.54 | 161.40 | 161.40 | 813,320 |
| 2024-04-04 | 169.91 | 177.18 | 168.03 | 171.90 | 171.90 | 594,981 |
| 2024-04-03 | 166.20 | 168.78 | 163.28 | 167.70 | 167.70 | 520,064 |
| 2024-04-02 | 173.75 | 174.13 | 162.16 | 167.35 | 167.35 | 582,919 |
| 2024-03-28 | 177.50 | 180.58 | 175.70 | 177.50 | 177.50 | 410,780 |
| 2024-03-27 | 179.50 | 181.87 | 176.03 | 179.00 | 179.00 | 467,880 |
| 2024-03-26 | 180.00 | 184.24 | 173.55 | 180.50 | 180.50 | 889,554 |
Stock splits
No stock splits on record.
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.