Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 176.40 | 178.25 | 173.16 | 176.75 | 176.75 | 59,736,600 |
| 2024-05-24 | 174.84 | 180.08 | 173.73 | 179.24 | 179.24 | 65,584,500 |
| 2024-05-23 | 181.80 | 181.90 | 173.26 | 173.74 | 173.74 | 71,975,500 |
| 2024-05-22 | 182.85 | 183.80 | 178.12 | 180.11 | 180.11 | 88,313,500 |
| 2024-05-21 | 175.51 | 186.88 | 174.71 | 186.60 | 186.60 | 115,266,500 |
| 2024-05-20 | 177.56 | 177.75 | 173.52 | 174.95 | 174.95 | 61,727,400 |
| 2024-05-17 | 173.55 | 179.63 | 172.75 | 177.46 | 177.46 | 77,445,800 |
| 2024-05-16 | 174.10 | 175.79 | 171.43 | 174.84 | 174.84 | 59,812,200 |
| 2024-05-15 | 179.90 | 180.00 | 173.11 | 173.99 | 173.99 | 79,663,000 |
| 2024-05-14 | 174.50 | 179.49 | 174.07 | 177.55 | 177.55 | 86,407,400 |
| 2024-05-13 | 170.00 | 175.40 | 169.00 | 171.89 | 171.89 | 67,018,900 |
| 2024-05-10 | 173.05 | 173.06 | 167.75 | 168.47 | 168.47 | 72,627,200 |
| 2024-05-09 | 175.01 | 175.62 | 171.37 | 171.97 | 171.97 | 65,950,300 |
| 2024-05-08 | 171.59 | 176.06 | 170.15 | 174.72 | 174.72 | 79,969,500 |
| 2024-05-07 | 182.40 | 183.26 | 177.40 | 177.81 | 177.81 | 75,045,900 |
| 2024-05-06 | 183.80 | 187.56 | 182.20 | 184.76 | 184.76 | 84,390,300 |
| 2024-05-03 | 182.10 | 184.78 | 178.42 | 181.19 | 181.19 | 75,491,500 |
| 2024-05-02 | 182.86 | 184.60 | 176.02 | 180.01 | 180.01 | 89,148,000 |
| 2024-05-01 | 182.00 | 185.86 | 179.01 | 179.99 | 179.99 | 92,829,700 |
| 2024-04-30 | 186.98 | 190.95 | 182.84 | 183.28 | 183.28 | 127,031,800 |
| 2024-04-29 | 188.42 | 198.87 | 184.54 | 194.05 | 194.05 | 243,869,700 |
| 2024-04-26 | 168.85 | 172.12 | 166.37 | 168.29 | 168.29 | 109,815,700 |
| 2024-04-25 | 158.96 | 170.88 | 158.36 | 170.18 | 170.18 | 126,427,500 |
| 2024-04-24 | 162.84 | 167.97 | 157.51 | 162.13 | 162.13 | 181,178,000 |
| 2024-04-23 | 143.33 | 147.26 | 141.11 | 144.68 | 144.68 | 124,545,100 |
| 2024-04-22 | 140.56 | 144.44 | 138.80 | 142.05 | 142.05 | 107,097,600 |
| 2024-04-19 | 148.97 | 150.94 | 146.22 | 147.05 | 147.05 | 87,074,500 |
| 2024-04-18 | 151.25 | 152.20 | 148.70 | 149.93 | 149.93 | 96,098,800 |
| 2024-04-17 | 157.64 | 158.33 | 153.78 | 155.45 | 155.45 | 82,439,700 |
| 2024-04-16 | 156.74 | 158.19 | 153.75 | 157.11 | 157.11 | 97,000,000 |
| 2024-04-15 | 170.24 | 170.69 | 161.38 | 161.48 | 161.48 | 100,245,300 |
| 2024-04-12 | 172.34 | 173.81 | 170.36 | 171.05 | 171.05 | 64,722,700 |
| 2024-04-11 | 172.55 | 175.88 | 168.51 | 174.60 | 174.60 | 94,516,000 |
| 2024-04-10 | 173.04 | 174.93 | 170.01 | 171.76 | 171.76 | 84,532,400 |
| 2024-04-09 | 172.91 | 179.22 | 171.92 | 176.88 | 176.88 | 102,951,700 |
| 2024-04-08 | 169.34 | 174.50 | 167.79 | 172.98 | 172.98 | 104,423,300 |
| 2024-04-05 | 169.08 | 170.86 | 160.51 | 164.90 | 164.90 | 143,157,600 |
| 2024-04-04 | 170.07 | 177.19 | 168.01 | 171.11 | 171.11 | 123,162,000 |
| 2024-04-03 | 164.02 | 168.82 | 163.28 | 168.38 | 168.38 | 82,950,100 |
| 2024-04-02 | 164.75 | 167.69 | 163.43 | 166.63 | 166.63 | 116,650,600 |
| 2024-04-01 | 176.17 | 176.75 | 170.21 | 175.22 | 175.22 | 81,562,100 |
| 2024-03-28 | 177.45 | 179.57 | 175.30 | 175.79 | 175.79 | 77,654,800 |
| 2024-03-27 | 181.41 | 181.91 | 176.00 | 179.83 | 179.83 | 81,804,000 |
| 2024-03-26 | 178.58 | 184.25 | 177.38 | 177.67 | 177.67 | 113,186,200 |
| 2024-03-25 | 168.76 | 175.24 | 168.73 | 172.63 | 172.63 | 74,228,600 |
| 2024-03-22 | 166.69 | 171.20 | 166.30 | 170.83 | 170.83 | 75,580,600 |
| 2024-03-21 | 176.39 | 178.18 | 171.80 | 172.82 | 172.82 | 73,178,000 |
| 2024-03-20 | 173.00 | 176.25 | 170.82 | 175.66 | 175.66 | 83,846,700 |
| 2024-03-19 | 172.36 | 172.82 | 167.42 | 171.32 | 171.32 | 77,271,400 |
| 2024-03-18 | 170.02 | 174.72 | 165.90 | 173.80 | 173.80 | 108,214,400 |
| 2024-03-15 | 163.16 | 165.18 | 160.76 | 163.57 | 163.57 | 97,146,800 |
| 2024-03-14 | 167.77 | 171.17 | 160.51 | 162.50 | 162.50 | 126,325,700 |
| 2024-03-13 | 173.05 | 176.05 | 169.15 | 169.48 | 169.48 | 106,524,500 |
| 2024-03-12 | 177.77 | 179.43 | 172.41 | 177.54 | 177.54 | 87,391,700 |
| 2024-03-11 | 175.45 | 182.87 | 174.80 | 177.77 | 177.77 | 85,391,500 |
| 2024-03-08 | 181.50 | 182.73 | 174.70 | 175.34 | 175.34 | 85,544,600 |
| 2024-03-07 | 174.35 | 180.04 | 173.70 | 178.65 | 178.65 | 102,129,000 |
| 2024-03-06 | 179.99 | 181.58 | 173.70 | 176.54 | 176.54 | 107,920,900 |
| 2024-03-05 | 183.05 | 184.59 | 177.57 | 180.74 | 180.74 | 119,660,800 |
| 2024-03-04 | 198.73 | 199.75 | 186.72 | 188.14 | 188.14 | 134,334,900 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2022-08-25 | 3:1 |
| 2020-08-31 | 5:1 |
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.