Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-13 | 274.00 | 276.04 | 270.62 | 271.50 | 271.50 | 613,865 |
| 2023-07-12 | 275.00 | 276.50 | 270.85 | 274.00 | 274.00 | 617,393 |
| 2023-07-11 | 270.00 | 270.90 | 262.00 | 268.50 | 268.50 | 449,021 |
| 2023-07-10 | 270.00 | 277.50 | 265.12 | 270.50 | 270.50 | 508,661 |
| 2023-07-07 | 275.59 | 280.70 | 274.08 | 277.50 | 277.50 | 403,023 |
| 2023-07-06 | 280.50 | 281.17 | 272.93 | 275.00 | 275.00 | 407,544 |
| 2023-07-05 | 281.00 | 288.00 | 277.70 | 278.50 | 278.50 | 449,350 |
| 2023-07-04 | 279.82 | 279.82 | 274.00 | 274.00 | 274.00 | 1,342 |
| 2023-07-03 | 271.00 | 284.25 | 261.77 | 279.00 | 279.00 | 514,867 |
| 2023-06-30 | 259.88 | 264.43 | 259.88 | 264.00 | 264.00 | 351,903 |
| 2023-06-29 | 259.39 | 260.74 | 253.66 | 258.00 | 258.00 | 386,005 |
| 2023-06-28 | 256.00 | 259.86 | 248.92 | 259.00 | 259.00 | 485,569 |
| 2023-06-27 | 239.62 | 249.83 | 239.62 | 245.00 | 245.00 | 578,935 |
| 2023-06-26 | 253.00 | 258.33 | 242.66 | 249.00 | 249.00 | 827,476 |
| 2023-06-23 | 267.00 | 267.00 | 252.85 | 257.00 | 257.00 | 676,902 |
| 2023-06-22 | 258.00 | 264.13 | 248.25 | 259.00 | 259.00 | 927,393 |
| 2023-06-21 | 275.00 | 278.84 | 257.80 | 264.00 | 264.00 | 1,112,989 |
| 2023-06-20 | 265.00 | 271.50 | 258.99 | 265.00 | 265.00 | 717,443 |
| 2023-06-19 | 259.21 | 259.21 | 258.00 | 258.00 | 258.00 | 308 |
| 2023-06-16 | 269.00 | 269.00 | 252.50 | 259.00 | 259.00 | 611,137 |
| 2023-06-15 | 249.00 | 258.94 | 247.30 | 257.00 | 257.00 | 589,369 |
| 2023-06-14 | 255.00 | 264.75 | 250.50 | 258.00 | 258.00 | 790,826 |
| 2023-06-13 | 253.00 | 259.64 | 251.35 | 254.50 | 254.50 | 585,144 |
| 2023-06-12 | 248.00 | 253.00 | 244.63 | 253.00 | 253.00 | 578,743 |
| 2023-06-09 | 250.00 | 252.40 | 242.03 | 247.00 | 247.00 | 838,114 |
| 2023-06-08 | 221.00 | 233.21 | 221.00 | 233.00 | 233.00 | 616,493 |
| 2023-06-07 | 229.00 | 230.82 | 223.28 | 228.00 | 228.00 | 829,284 |
| 2023-06-06 | 217.00 | 220.93 | 212.58 | 218.00 | 218.00 | 531,208 |
| 2023-06-05 | 216.00 | 221.25 | 216.00 | 216.00 | 216.00 | 539,660 |
| 2023-06-02 | 210.00 | 217.24 | 207.52 | 216.50 | 216.50 | 600,810 |
| 2023-06-01 | 203.93 | 208.43 | 199.40 | 204.00 | 204.00 | 485,638 |
| 2023-05-31 | 200.50 | 202.95 | 195.12 | 198.25 | 198.25 | 424,898 |
| 2023-05-30 | 193.50 | 204.46 | 193.50 | 200.00 | 200.00 | 523,404 |
| 2023-05-29 | 194.87 | 194.87 | 194.87 | 194.87 | 194.87 | 5,794 |
| 2023-05-26 | 185.00 | 198.56 | 184.54 | 191.25 | 191.25 | 656,872 |
| 2023-05-25 | 183.99 | 186.75 | 180.62 | 184.50 | 184.50 | 2,140,664 |
| 2023-05-24 | 186.00 | 186.00 | 178.23 | 181.00 | 181.00 | 722,266 |
| 2023-05-23 | 189.00 | 192.94 | 186.09 | 191.25 | 191.25 | 702,838 |
| 2023-05-22 | 179.50 | 186.87 | 179.50 | 185.75 | 185.75 | 559,844 |
| 2023-05-19 | 178.51 | 181.89 | 176.37 | 179.00 | 179.00 | 644,789 |
| 2023-05-18 | 173.86 | 175.85 | 172.47 | 175.00 | 175.00 | 443,162 |
| 2023-05-17 | 168.94 | 174.21 | 166.52 | 173.25 | 173.25 | 756,386 |
| 2023-05-16 | 166.52 | 169.50 | 164.39 | 168.50 | 168.50 | 474,710 |
| 2023-05-15 | 176.01 | 176.01 | 164.54 | 166.00 | 166.00 | 466,675 |
| 2023-05-12 | 173.00 | 177.37 | 167.24 | 170.00 | 170.00 | 737,184 |
| 2023-05-11 | 169.50 | 169.96 | 166.85 | 169.00 | 169.00 | 374,028 |
| 2023-05-10 | 172.04 | 174.38 | 166.70 | 169.50 | 169.50 | 506,287 |
| 2023-05-09 | 171.79 | 171.79 | 166.62 | 167.50 | 167.50 | 310,779 |
| 2023-05-08 | 173.40 | 174.19 | 169.20 | 170.75 | 170.75 | 404,363 |
| 2023-05-05 | 166.50 | 170.40 | 161.20 | 168.75 | 168.75 | 441,715 |
| 2023-05-04 | 162.42 | 162.95 | 159.65 | 162.00 | 162.00 | 284,702 |
| 2023-05-03 | 160.00 | 164.99 | 159.98 | 163.00 | 163.00 | 326,026 |
| 2023-05-02 | 164.00 | 166.50 | 159.79 | 161.00 | 161.00 | 459,544 |
| 2023-04-28 | 157.50 | 165.00 | 157.32 | 162.25 | 162.25 | 542,497 |
| 2023-04-27 | 155.00 | 159.86 | 152.35 | 157.50 | 157.50 | 479,256 |
| 2023-04-26 | 166.50 | 166.50 | 153.24 | 155.00 | 155.00 | 524,365 |
| 2023-04-25 | 160.00 | 163.45 | 158.76 | 159.50 | 159.50 | 499,333 |
| 2023-04-24 | 163.00 | 165.65 | 158.68 | 159.50 | 159.50 | 518,159 |
| 2023-04-21 | 169.50 | 169.50 | 161.36 | 165.00 | 165.00 | 357,633 |
| 2023-04-20 | 167.00 | 169.75 | 162.22 | 169.75 | 169.75 | 703,200 |
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.