Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-31 | 6,520.00 | 6,700.00 | 6,351.50 | 6,642.00 | 6,642.00 | 42,069 |
| 2023-05-30 | 6,518.00 | 6,662.00 | 6,411.00 | 6,512.00 | 6,512.00 | 57,666 |
| 2023-05-29 | 6,280.00 | 6,390.00 | 6,200.00 | 6,290.00 | 6,290.00 | 18,500 |
| 2023-05-24 | 5,980.00 | 6,041.50 | 5,890.00 | 6,011.50 | 6,011.50 | 51,894 |
| 2023-05-23 | 6,250.00 | 6,350.00 | 6,090.00 | 6,114.50 | 6,114.50 | 74,338 |
| 2023-05-22 | 6,000.00 | 6,225.00 | 6,000.00 | 6,205.50 | 6,205.50 | 93,803 |
| 2023-05-19 | 5,852.00 | 5,995.00 | 5,852.00 | 5,928.00 | 5,928.00 | 44,882 |
| 2023-05-18 | 5,598.00 | 5,843.50 | 5,570.00 | 5,821.00 | 5,821.00 | 34,211 |
| 2023-05-17 | 5,434.50 | 5,619.00 | 5,434.50 | 5,603.50 | 5,603.50 | 83,029 |
| 2023-05-16 | 5,232.00 | 5,440.00 | 5,207.50 | 5,362.50 | 5,362.50 | 50,973 |
| 2023-05-15 | 5,194.50 | 5,272.00 | 5,160.00 | 5,236.50 | 5,236.50 | 36,863 |
| 2023-05-12 | 5,309.00 | 5,333.50 | 5,158.50 | 5,236.50 | 5,236.50 | 40,201 |
| 2023-05-11 | 5,067.00 | 5,250.00 | 5,044.00 | 5,217.00 | 5,217.00 | 36,702 |
| 2023-05-10 | 5,172.00 | 5,269.50 | 4,994.00 | 5,062.50 | 5,062.50 | 23,810 |
| 2023-05-09 | 5,184.00 | 5,186.00 | 5,040.50 | 5,097.50 | 5,097.50 | 35,541 |
| 2023-05-08 | 5,200.00 | 5,261.00 | 5,124.50 | 5,234.00 | 5,234.00 | 40,796 |
| 2023-05-05 | 4,900.00 | 5,172.00 | 4,900.00 | 5,165.00 | 5,165.00 | 49,625 |
| 2023-05-04 | 4,827.00 | 4,899.50 | 4,800.00 | 4,834.50 | 4,834.50 | 14,553 |
| 2023-05-03 | 5,000.00 | 5,046.50 | 4,782.00 | 4,792.00 | 4,792.00 | 30,196 |
| 2023-05-02 | 5,100.00 | 5,100.00 | 4,877.00 | 4,899.50 | 4,899.50 | 20,326 |
| 2023-04-28 | 4,918.00 | 4,992.50 | 4,870.50 | 4,973.50 | 4,973.50 | 46,953 |
| 2023-04-27 | 4,810.00 | 4,943.00 | 4,723.50 | 4,889.00 | 4,889.00 | 66,388 |
| 2023-04-26 | 4,899.00 | 4,900.00 | 4,646.00 | 4,806.00 | 4,806.00 | 84,103 |
| 2023-04-25 | 4,965.00 | 5,252.00 | 4,956.00 | 4,995.50 | 4,995.50 | 76,870 |
| 2023-04-24 | 5,002.00 | 5,035.00 | 4,734.00 | 5,024.00 | 5,024.00 | 65,102 |
| 2023-04-21 | 4,752.50 | 5,031.00 | 4,701.00 | 5,001.00 | 5,001.00 | 74,224 |
| 2023-04-20 | 4,840.00 | 4,890.00 | 4,671.50 | 4,715.00 | 4,715.00 | 177,254 |
| 2023-04-19 | 5,169.00 | 5,325.00 | 5,117.50 | 5,183.00 | 5,183.00 | 58,034 |
| 2023-04-18 | 5,067.50 | 5,265.00 | 5,025.00 | 5,244.50 | 5,244.50 | 48,378 |
| 2023-04-17 | 5,073.00 | 5,126.50 | 4,971.50 | 5,108.00 | 5,108.00 | 42,470 |
| 2023-04-14 | 4,980.50 | 4,999.00 | 4,902.00 | 4,983.00 | 4,983.00 | 22,147 |
| 2023-04-13 | 4,921.00 | 5,000.00 | 4,875.50 | 4,990.00 | 4,990.00 | 29,460 |
| 2023-04-12 | 5,006.00 | 5,018.00 | 4,790.00 | 4,813.00 | 4,813.00 | 40,711 |
| 2023-04-11 | 5,008.50 | 5,061.50 | 4,966.50 | 4,974.50 | 4,974.50 | 27,523 |
| 2023-04-10 | 4,854.00 | 4,979.50 | 4,823.00 | 4,966.50 | 4,966.50 | 25,037 |
| 2023-04-05 | 5,106.00 | 5,106.00 | 5,005.00 | 5,061.00 | 5,061.00 | 56,664 |
| 2023-04-04 | 5,316.00 | 5,377.00 | 5,194.00 | 5,244.50 | 5,244.50 | 49,764 |
| 2023-04-03 | 5,384.00 | 5,400.00 | 5,223.50 | 5,281.00 | 5,281.00 | 78,279 |
| 2023-03-31 | 5,310.50 | 5,625.00 | 5,310.50 | 5,600.50 | 5,600.50 | 62,198 |
| 2023-03-30 | 5,131.00 | 5,291.00 | 5,131.00 | 5,242.00 | 5,242.00 | 33,116 |
| 2023-03-29 | 5,058.00 | 5,114.00 | 4,980.50 | 5,108.50 | 5,108.50 | 30,361 |
| 2023-03-28 | 4,942.50 | 4,956.00 | 4,840.00 | 4,928.50 | 4,928.50 | 35,025 |
| 2023-03-27 | 5,090.00 | 5,200.00 | 4,968.00 | 5,016.00 | 5,016.00 | 33,360 |
| 2023-03-23 | 5,190.00 | 5,283.00 | 4,920.00 | 5,005.50 | 5,005.50 | 42,390 |
| 2023-03-22 | 5,288.00 | 5,288.00 | 5,050.00 | 5,066.50 | 5,066.50 | 56,994 |
| 2023-03-21 | 5,124.50 | 5,283.00 | 5,074.00 | 5,264.00 | 5,264.00 | 53,205 |
| 2023-03-20 | 4,833.50 | 5,019.50 | 4,833.50 | 4,910.00 | 4,910.00 | 42,083 |
| 2023-03-17 | 4,918.00 | 4,950.00 | 4,768.00 | 4,833.50 | 4,833.50 | 23,406 |
| 2023-03-16 | 4,791.00 | 4,949.00 | 4,765.00 | 4,918.00 | 4,918.00 | 26,415 |
| 2023-03-15 | 4,800.00 | 4,835.00 | 4,643.50 | 4,765.50 | 4,765.50 | 51,932 |
| 2023-03-14 | 4,720.00 | 4,825.00 | 4,690.00 | 4,791.00 | 4,791.00 | 37,026 |
| 2023-03-13 | 4,512.00 | 4,650.00 | 4,417.00 | 4,593.50 | 4,593.50 | 34,613 |
| 2023-03-10 | 4,505.00 | 4,639.00 | 4,400.50 | 4,565.00 | 4,565.00 | 55,588 |
| 2023-03-09 | 4,535.00 | 4,728.00 | 4,462.50 | 4,486.50 | 4,486.50 | 57,078 |
| 2023-03-08 | 4,663.00 | 4,663.00 | 4,491.50 | 4,579.00 | 4,579.00 | 51,693 |
| 2023-03-07 | 4,870.00 | 4,870.00 | 4,643.00 | 4,730.00 | 4,730.00 | 42,255 |
| 2023-03-06 | 4,926.00 | 5,000.00 | 4,771.50 | 4,848.00 | 4,848.00 | 31,655 |
| 2023-03-03 | 4,829.00 | 4,970.00 | 4,802.50 | 4,939.00 | 4,939.00 | 41,318 |
| 2023-03-02 | 4,651.50 | 4,817.00 | 4,600.00 | 4,711.50 | 4,711.50 | 79,443 |
| 2023-03-01 | 5,074.00 | 5,074.00 | 4,851.50 | 4,985.00 | 4,985.00 | 27,813 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.