Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2020-08-05 | 1,492.99 | 1,499.84 | 1,468.31 | 1,485.02 | 99.001 | 74,217,000 |
| 2020-08-04 | 1,495.01 | 1,527.41 | 1,462.00 | 1,487.00 | 99.133 | 126,225,000 |
| 2020-08-03 | 1,449.20 | 1,509.81 | 1,444.38 | 1,485.00 | 99.000 | 132,139,500 |
| 2020-07-31 | 1,515.00 | 1,517.05 | 1,420.98 | 1,430.76 | 95.384 | 183,123,000 |
| 2020-07-30 | 1,488.00 | 1,513.24 | 1,471.00 | 1,487.49 | 99.166 | 114,315,000 |
| 2020-07-29 | 1,501.00 | 1,534.81 | 1,487.00 | 1,499.11 | 99.941 | 141,403,500 |
| 2020-07-28 | 1,504.00 | 1,564.70 | 1,474.42 | 1,476.49 | 98.433 | 237,130,500 |
| 2020-07-27 | 1,435.00 | 1,547.94 | 1,413.00 | 1,539.60 | 102.64 | 240,730,500 |
| 2020-07-24 | 1,416.01 | 1,465.00 | 1,366.54 | 1,417.00 | 94.467 | 290,949,000 |
| 2020-07-23 | 1,678.95 | 1,689.00 | 1,480.77 | 1,513.07 | 100.87 | 364,927,500 |
| 2020-07-22 | 1,599.00 | 1,626.42 | 1,562.00 | 1,592.33 | 106.16 | 212,416,500 |
| 2020-07-21 | 1,639.93 | 1,675.00 | 1,558.00 | 1,568.36 | 104.56 | 241,608,000 |
| 2020-07-20 | 1,519.01 | 1,650.00 | 1,488.00 | 1,643.00 | 109.53 | 256,821,000 |
| 2020-07-17 | 1,513.45 | 1,537.51 | 1,490.00 | 1,500.84 | 100.06 | 139,950,000 |
| 2020-07-16 | 1,477.16 | 1,531.71 | 1,466.00 | 1,500.64 | 100.04 | 214,512,000 |
| 2020-07-15 | 1,543.00 | 1,550.00 | 1,457.00 | 1,546.01 | 103.07 | 245,517,000 |
| 2020-07-14 | 1,556.00 | 1,590.00 | 1,431.00 | 1,516.80 | 101.12 | 351,271,500 |
| 2020-07-13 | 1,659.00 | 1,794.99 | 1,471.11 | 1,497.06 | 99.804 | 584,781,000 |
| 2020-07-10 | 1,396.00 | 1,548.92 | 1,376.01 | 1,544.65 | 102.98 | 350,064,000 |
| 2020-07-09 | 1,396.99 | 1,408.56 | 1,351.28 | 1,394.28 | 92.952 | 175,764,000 |
| 2020-07-08 | 1,405.00 | 1,417.26 | 1,311.34 | 1,365.88 | 91.059 | 244,669,500 |
| 2020-07-07 | 1,405.01 | 1,429.50 | 1,336.71 | 1,389.86 | 92.657 | 322,345,500 |
| 2020-07-06 | 1,276.69 | 1,377.79 | 1,266.04 | 1,371.58 | 91.439 | 308,548,500 |
| 2020-07-02 | 1,221.48 | 1,228.00 | 1,185.60 | 1,208.66 | 80.577 | 258,751,500 |
| 2020-07-01 | 1,083.00 | 1,135.33 | 1,080.50 | 1,119.63 | 74.642 | 199,903,500 |
| 2020-06-30 | 1,006.50 | 1,087.69 | 1,003.73 | 1,079.81 | 71.987 | 253,777,500 |
| 2020-06-29 | 969.01 | 1,010.00 | 948.52 | 1,009.35 | 67.290 | 135,396,000 |
| 2020-06-26 | 994.78 | 995.00 | 954.87 | 959.74 | 63.983 | 132,823,500 |
| 2020-06-25 | 954.27 | 985.98 | 937.15 | 985.98 | 65.732 | 138,817,500 |
| 2020-06-24 | 994.11 | 1,000.88 | 953.14 | 960.85 | 64.057 | 164,394,000 |
| 2020-06-23 | 998.88 | 1,012.00 | 994.01 | 1,001.78 | 66.785 | 95,479,500 |
| 2020-06-22 | 999.95 | 1,008.88 | 990.02 | 994.32 | 66.288 | 95,436,000 |
| 2020-06-19 | 1,012.78 | 1,015.97 | 991.34 | 1,000.90 | 66.727 | 130,195,500 |
| 2020-06-18 | 1,003.00 | 1,019.20 | 994.47 | 1,003.96 | 66.931 | 146,278,500 |
| 2020-06-17 | 987.71 | 1,005.00 | 982.57 | 991.79 | 66.119 | 148,362,000 |
| 2020-06-16 | 1,011.85 | 1,012.88 | 962.39 | 982.13 | 65.475 | 210,766,500 |
| 2020-06-15 | 917.79 | 998.84 | 908.50 | 990.90 | 66.060 | 235,458,000 |
| 2020-06-12 | 980.00 | 987.98 | 912.60 | 935.28 | 62.352 | 251,451,000 |
| 2020-06-11 | 990.20 | 1,018.96 | 972.00 | 972.84 | 64.856 | 238,747,500 |
| 2020-06-10 | 991.88 | 1,027.48 | 982.50 | 1,025.05 | 68.337 | 278,451,000 |
| 2020-06-09 | 940.01 | 954.44 | 923.93 | 940.67 | 62.711 | 170,823,000 |
| 2020-06-08 | 919.00 | 950.00 | 909.16 | 949.92 | 63.328 | 212,620,500 |
| 2020-06-05 | 877.84 | 886.52 | 866.20 | 885.66 | 59.044 | 117,178,500 |
| 2020-06-04 | 889.88 | 895.75 | 858.44 | 864.38 | 57.625 | 133,315,500 |
| 2020-06-03 | 888.12 | 897.94 | 880.10 | 882.96 | 58.864 | 119,242,500 |
| 2020-06-02 | 894.70 | 908.66 | 871.00 | 881.56 | 58.771 | 203,484,000 |
| 2020-06-01 | 858.00 | 899.00 | 854.10 | 898.10 | 59.873 | 224,092,500 |
| 2020-05-29 | 808.75 | 835.00 | 804.21 | 835.00 | 55.667 | 176,467,500 |
| 2020-05-28 | 813.51 | 824.75 | 801.69 | 805.81 | 53.721 | 108,834,000 |
| 2020-05-27 | 820.86 | 827.71 | 785.00 | 820.23 | 54.682 | 173,242,500 |
| 2020-05-26 | 834.50 | 834.60 | 815.71 | 818.87 | 54.591 | 121,345,500 |
| 2020-05-22 | 822.17 | 831.78 | 812.00 | 816.88 | 54.459 | 149,812,500 |
| 2020-05-21 | 816.00 | 832.50 | 796.00 | 827.60 | 55.173 | 183,819,000 |
| 2020-05-20 | 820.50 | 826.00 | 811.80 | 815.56 | 54.371 | 109,639,500 |
| 2020-05-19 | 815.17 | 822.07 | 806.08 | 808.01 | 53.867 | 144,547,500 |
| 2020-05-18 | 827.78 | 834.72 | 803.88 | 813.63 | 54.242 | 174,987,000 |
| 2020-05-15 | 790.35 | 805.05 | 786.55 | 799.17 | 53.278 | 157,776,000 |
| 2020-05-14 | 780.00 | 803.36 | 764.00 | 803.33 | 53.555 | 205,233,000 |
| 2020-05-13 | 820.83 | 826.00 | 763.30 | 790.96 | 52.731 | 285,982,500 |
| 2020-05-12 | 827.00 | 843.29 | 808.00 | 809.41 | 53.961 | 238,603,500 |
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.