Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Tesla, Inc.
(NQ:
TSLA
)
178.08
-0.71 (-0.40%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2022
364.86
367.71
358.88
359.20
48,893,420
-5.46(-1.50%)
Mar 30, 2022
363.72
371.32
361.33
364.66
59,807,448
-1.86(-0.51%)
Mar 29, 2022
369.33
371.59
357.70
366.52
73,527,176
+2.58(+0.71%)
Mar 28, 2022
355.03
365.96
351.20
363.95
102,404,024
+27.07(+8.03%)
Mar 25, 2022
336.00
340.60
332.44
336.88
62,032,708
-1.09(-0.32%)
Mar 24, 2022
336.58
341.50
329.60
337.97
68,852,056
+4.94(+1.48%)
Mar 23, 2022
326.65
346.90
325.47
333.04
120,565,728
+1.71(+0.52%)
Mar 22, 2022
310.00
332.62
307.25
331.33
105,774,480
+24.27(+7.91%)
Mar 21, 2022
304.99
314.28
302.36
307.05
81,894,552
+5.26(+1.74%)
Mar 18, 2022
291.50
302.62
289.13
301.80
101,015,136
+11.26(+3.88%)
Mar 17, 2022
277.00
291.67
275.24
290.53
66,485,148
+10.46(+3.73%)
Mar 16, 2022
269.67
280.67
267.42
280.08
83,937,600
+12.78(+4.78%)
Mar 15, 2022
258.42
268.52
252.19
267.30
66,765,856
+11.84(+4.63%)
Mar 14, 2022
260.20
266.90
252.01
255.46
70,912,288
-9.66(-3.64%)
Mar 11, 2022
280.07
281.27
264.59
265.12
67,043,460
-14.32(-5.12%)
Mar 10, 2022
283.82
284.82
270.12
279.43
58,512,324
-6.89(-2.41%)
Mar 09, 2022
279.83
286.85
277.34
286.32
59,053,260
+11.52(+4.19%)
Mar 08, 2022
265.18
283.33
260.72
274.80
80,243,328
+6.61(+2.46%)
Mar 07, 2022
285.43
288.71
268.19
268.19
72,230,376
-11.24(-4.02%)
Mar 04, 2022
283.03
285.22
275.05
279.43
67,181,112
-0.33(-0.12%)
Mar 03, 2022
292.92
295.48
277.53
279.76
61,125,300
-13.53(-4.61%)
Mar 02, 2022
290.71
295.49
281.42
293.30
74,838,648
+5.17(+1.80%)
Mar 01, 2022
289.89
296.63
284.59
288.12
74,522,816
-2.02(-0.70%)
Feb 28, 2022
271.67
292.29
271.57
290.14
98,743,392
+20.19(+7.48%)
Feb 25, 2022
269.74
271.61
262.67
269.96
76,069,568
+3.03(+1.14%)
Feb 24, 2022
233.46
267.49
233.33
266.92
135,237,504
+12.24(+4.81%)
Feb 23, 2022
276.81
278.43
253.52
254.68
94,494,088
-19.16(-7.00%)
Feb 22, 2022
278.04
285.58
267.03
273.84
84,244,208
-10.66(-3.75%)
Feb 18, 2022
284.50
0
-7.62(-2.61%)
Feb 17, 2022
304.42
306.17
291.37
292.12
54,993,540
-15.68(-5.09%)
Feb 16, 2022
304.68
308.81
300.40
307.80
51,126,756
+0.32(+0.10%)
Feb 15, 2022
300.00
307.67
297.79
307.48
57,543,108
+15.56(+5.33%)
Feb 14, 2022
287.19
299.63
284.38
291.92
67,606,400
+7.25(+2.55%)
Feb 11, 2022
303.21
305.32
283.57
284.67
79,666,440
-16.85(-5.59%)
Feb 10, 2022
302.79
314.60
298.90
301.52
65,904,048
-9.15(-2.95%)
Feb 09, 2022
311.67
315.42
307.67
310.67
52,188,280
+3.33(+1.08%)
Feb 08, 2022
301.84
308.76
298.27
307.33
50,620,396
+4.89(+1.62%)
Feb 07, 2022
307.93
315.92
300.90
302.45
60,892,632
-5.33(-1.73%)
Feb 04, 2022
299.07
312.17
293.72
307.77
73,628,648
+10.73(+3.61%)
Feb 03, 2022
294.00
297.05
78,668,792
-4.84(-1.60%)
Feb 02, 2022
309.39
310.50
296.47
301.89
66,393,240
-8.53(-2.75%)
Feb 01, 2022
311.74
314.57
301.67
310.42
72,904,344
-1.82(-0.58%)
Jan 31, 2022
290.90
312.66
312.24
104,184,824
+30.12(+10.68%)
Jan 28, 2022
277.19
285.83
264.00
282.12
134,797,328
-2.69(-0.94%)
Jan 27, 2022
311.12
311.80
276.33
284.80
146,580,960
-27.67(-8.85%)
Jan 26, 2022
317.48
329.23
302.00
312.47
103,758,552
+0.80(+0.26%)
Jan 25, 2022
304.73
316.79
301.07
311.67
86,121,152
+1.67(+0.54%)
Jan 24, 2022
301.59
311.17
283.82
310.00
151,841,040
-4.63(-1.47%)
Jan 21, 2022
332.11
334.85
313.50
314.63
103,432,040
-17.46(-5.26%)
Jan 20, 2022
336.58
347.22
331.33
332.09
70,246,240
+0.21(+0.06%)
Jan 19, 2022
347.23
351.56
331.67
331.88
75,127,848
-11.62(-3.38%)
Jan 18, 2022
342.20
356.93
338.69
343.50
66,826,992
-6.37(-1.82%)
Jan 14, 2022
349.87
0
+6.02(+1.75%)
Jan 13, 2022
369.69
371.87
342.18
343.85
97,589,448
-24.89(-6.75%)
Jan 12, 2022
359.62
371.61
357.53
368.74
83,555,096
+13.87(+3.91%)
Jan 11, 2022
351.22
358.62
346.27
354.87
65,880,936
+2.16(+0.61%)
Jan 10, 2022
333.33
353.03
326.67
352.71
91,431,552
+8.34(+2.42%)
Jan 07, 2022
360.12
360.31
336.67
344.37
84,177,048
-10.53(-2.97%)
Jan 06, 2022
359.00
362.67
340.17
354.90
90,123,712
-7.81(-2.15%)
Jan 05, 2022
382.22
390.11
360.34
362.71
79,815,992
-20.49(-5.35%)
Jan 04, 2022
396.52
402.67
374.35
383.20
99,869,168
-16.73(-4.18%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.