Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 932.52 | 940.76 | 915.00 | 916.30 | 305.43 | 88,194 |
| 2022-08-03 | 914.00 | 928.50 | 903.97 | 913.75 | 304.58 | 163,506 |
| 2022-08-02 | 878.20 | 923.50 | 878.20 | 912.50 | 304.17 | 121,515 |
| 2022-08-01 | 888.50 | 935.54 | 859.60 | 859.60 | 286.53 | 499,923 |
| 2022-07-29 | 861.10 | 871.33 | 837.49 | 859.60 | 286.53 | 122,664 |
| 2022-07-28 | 840.00 | 849.84 | 818.53 | 843.15 | 281.05 | 93,699 |
| 2022-07-27 | 790.28 | 817.47 | 785.99 | 806.20 | 268.73 | 65,361 |
| 2022-07-26 | 805.30 | 808.97 | 769.01 | 785.60 | 261.87 | 138,513 |
| 2022-07-25 | 821.00 | 821.65 | 804.80 | 812.45 | 270.82 | 115,602 |
| 2022-07-22 | 825.72 | 842.26 | 812.83 | 826.45 | 275.48 | 171,162 |
| 2022-07-21 | 758.50 | 818.97 | 758.50 | 789.90 | 263.30 | 169,548 |
| 2022-07-20 | 744.00 | 751.96 | 730.57 | 743.75 | 247.92 | 97,119 |
| 2022-07-19 | 735.77 | 740.17 | 711.00 | 727.80 | 242.60 | 83,130 |
| 2022-07-18 | 740.90 | 751.41 | 728.71 | 748.65 | 249.55 | 95,280 |
| 2022-07-15 | 722.59 | 730.50 | 710.75 | 718.25 | 239.42 | 81,006 |
| 2022-07-14 | 704.13 | 710.50 | 688.21 | 703.20 | 234.40 | 105,093 |
| 2022-07-13 | 700.08 | 726.18 | 675.12 | 714.30 | 238.10 | 116,352 |
| 2022-07-12 | 717.15 | 719.22 | 685.53 | 705.45 | 235.15 | 101,961 |
| 2022-07-11 | 760.96 | 760.96 | 701.75 | 715.65 | 238.55 | 202,236 |
| 2022-07-08 | 729.50 | 763.88 | 723.50 | 761.40 | 253.80 | 147,624 |
| 2022-07-07 | 700.90 | 735.62 | 695.20 | 722.10 | 240.70 | 155,394 |
| 2022-07-06 | 712.74 | 712.74 | 682.38 | 688.40 | 229.47 | 76,797 |
| 2022-07-05 | 673.50 | 693.25 | 648.92 | 662.95 | 220.98 | 106,338 |
| 2022-07-04 | 675.60 | 675.70 | 671.85 | 671.85 | 223.95 | 126 |
| 2022-07-01 | 671.11 | 690.63 | 666.40 | 674.95 | 224.98 | 62,160 |
| 2022-06-30 | 664.80 | 698.47 | 656.70 | 681.20 | 227.07 | 144,183 |
| 2022-06-29 | 696.78 | 696.78 | 667.07 | 674.95 | 224.98 | 91,953 |
| 2022-06-28 | 733.80 | 749.91 | 700.03 | 716.85 | 238.95 | 118,632 |
| 2022-06-27 | 750.00 | 755.86 | 727.67 | 729.35 | 243.12 | 116,085 |
| 2022-06-24 | 708.00 | 738.20 | 708.00 | 729.35 | 243.12 | 105,591 |
| 2022-06-23 | 718.52 | 720.40 | 686.02 | 712.95 | 237.65 | 119,733 |
| 2022-06-22 | 692.87 | 740.00 | 692.87 | 725.95 | 241.98 | 251,274 |
| 2022-06-21 | 670.48 | 730.75 | 670.48 | 708.00 | 236.00 | 216,033 |
| 2022-06-20 | 654.70 | 657.05 | 654.70 | 657.05 | 219.02 | 30 |
| 2022-06-17 | 639.50 | 662.80 | 639.50 | 655.05 | 218.35 | 135,825 |
| 2022-06-16 | 714.98 | 714.98 | 632.54 | 655.05 | 218.35 | 189,870 |
| 2022-06-15 | 663.50 | 691.52 | 655.03 | 675.95 | 225.32 | 188,262 |
| 2022-06-14 | 666.00 | 678.89 | 635.32 | 654.70 | 218.23 | 196,698 |
| 2022-06-13 | 710.29 | 710.29 | 644.19 | 661.65 | 220.55 | 134,940 |
| 2022-06-10 | 728.33 | 728.33 | 683.87 | 696.40 | 232.13 | 159,207 |
| 2022-06-09 | 742.00 | 766.41 | 731.70 | 745.10 | 248.37 | 234,489 |
| 2022-06-08 | 718.50 | 749.83 | 717.61 | 741.75 | 247.25 | 130,959 |
| 2022-06-07 | 707.70 | 719.38 | 690.44 | 708.45 | 236.15 | 122,988 |
| 2022-06-06 | 730.00 | 734.50 | 703.19 | 710.80 | 236.93 | 158,901 |
| 2022-06-03 | 770.04 | 770.04 | 701.86 | 705.80 | 235.27 | 179,502 |
| 2022-06-02 | 745.25 | 792.50 | 726.23 | 782.74 | 260.91 | 70,797 |
| 2022-06-01 | 754.90 | 774.14 | 731.22 | 745.00 | 248.33 | 79,398 |
| 2022-05-31 | 756.00 | 778.86 | 734.46 | 757.10 | 252.37 | 167,250 |
| 2022-05-30 | 785.50 | 785.50 | 770.70 | 774.75 | 258.25 | 24 |
| 2022-05-27 | 721.81 | 755.22 | 720.92 | 731.35 | 243.78 | 161,118 |
| 2022-05-26 | 668.98 | 718.62 | 653.84 | 675.30 | 225.10 | 187,992 |
| 2022-05-25 | 619.30 | 667.64 | 619.30 | 619.30 | 206.43 | 132,894 |
| 2022-05-24 | 656.10 | 656.10 | 627.75 | 640.65 | 213.55 | 292,617 |
| 2022-05-23 | 662.00 | 683.20 | 638.25 | 662.80 | 220.93 | 115,605 |
| 2022-05-20 | 728.64 | 728.64 | 633.00 | 673.75 | 224.58 | 193,509 |
| 2022-05-19 | 726.62 | 734.14 | 693.66 | 718.55 | 239.52 | 171,669 |
| 2022-05-18 | 748.95 | 760.49 | 702.21 | 735.55 | 245.18 | 112,992 |
| 2022-05-17 | 746.15 | 764.37 | 729.09 | 745.75 | 248.58 | 126,735 |
| 2022-05-16 | 771.10 | 779.60 | 719.02 | 736.55 | 245.52 | 195,054 |
| 2022-05-13 | 778.00 | 787.28 | 751.66 | 769.45 | 256.48 | 151,788 |
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.