UK markets closed
NIKKEI 225
26,165.59+638.22(+2.50%)HANG SENG
26,588.20+102.00(+0.39%)CRUDE OIL
44.80-0.11(-0.24%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
555.38+33.53 (+6.43%)
At close: 4:00PM EST
562.70 +7.32 (1.32%)
After hours: 6:20PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Nov 2020 | 540.40 | 559.99 | 526.20 | 555.38 | 555.38 | 51,614,883 |
| 23 Nov 2020 | 503.50 | 526.00 | 501.79 | 521.85 | 521.85 | 49,580,200 |
| 20 Nov 2020 | 497.99 | 502.50 | 489.06 | 489.61 | 489.61 | 32,807,300 |
| 19 Nov 2020 | 492.00 | 508.61 | 487.57 | 499.27 | 499.27 | 62,475,300 |
| 18 Nov 2020 | 448.35 | 496.00 | 443.50 | 486.64 | 486.64 | 78,044,000 |
| 17 Nov 2020 | 460.17 | 462.00 | 433.01 | 441.61 | 441.61 | 61,188,300 |
| 16 Nov 2020 | 408.93 | 412.45 | 404.09 | 408.09 | 408.09 | 26,838,600 |
| 13 Nov 2020 | 410.85 | 412.53 | 401.66 | 408.50 | 408.50 | 19,771,100 |
| 12 Nov 2020 | 415.05 | 423.00 | 409.52 | 411.76 | 411.76 | 19,855,100 |
| 11 Nov 2020 | 416.45 | 418.70 | 410.58 | 417.13 | 417.13 | 17,357,700 |
| 10 Nov 2020 | 420.09 | 420.09 | 396.03 | 410.36 | 410.36 | 30,284,200 |
| 09 Nov 2020 | 439.50 | 452.50 | 421.00 | 421.26 | 421.26 | 34,833,000 |
| 06 Nov 2020 | 436.10 | 436.57 | 424.28 | 429.95 | 429.95 | 21,706,000 |
| 05 Nov 2020 | 428.30 | 440.00 | 424.00 | 438.09 | 438.09 | 28,414,500 |
| 04 Nov 2020 | 430.62 | 435.40 | 417.10 | 420.98 | 420.98 | 32,143,100 |
| 03 Nov 2020 | 409.73 | 427.77 | 406.69 | 423.90 | 423.90 | 34,351,700 |
| 02 Nov 2020 | 394.00 | 406.98 | 392.30 | 400.51 | 400.51 | 29,021,100 |
| 30 Oct 2020 | 406.90 | 407.59 | 379.11 | 388.04 | 388.04 | 42,511,300 |
| 29 Oct 2020 | 409.96 | 418.06 | 406.46 | 410.83 | 410.83 | 22,655,300 |
| 28 Oct 2020 | 416.48 | 418.60 | 406.00 | 406.02 | 406.02 | 25,451,400 |
| 27 Oct 2020 | 423.76 | 430.50 | 420.10 | 424.68 | 424.68 | 22,686,500 |
| 26 Oct 2020 | 411.63 | 425.76 | 410.00 | 420.28 | 420.28 | 28,239,200 |
| 23 Oct 2020 | 421.84 | 422.89 | 407.38 | 420.63 | 420.63 | 33,717,000 |
| 22 Oct 2020 | 441.92 | 445.23 | 424.51 | 425.79 | 425.79 | 39,993,200 |
| 21 Oct 2020 | 422.70 | 432.95 | 421.25 | 422.64 | 422.64 | 32,370,500 |
| 20 Oct 2020 | 431.75 | 431.75 | 419.05 | 421.94 | 421.94 | 31,656,300 |
| 19 Oct 2020 | 446.24 | 447.00 | 428.87 | 430.83 | 430.83 | 36,287,800 |
| 16 Oct 2020 | 454.44 | 455.95 | 438.85 | 439.67 | 439.67 | 32,775,900 |
| 15 Oct 2020 | 450.31 | 456.57 | 442.50 | 448.88 | 448.88 | 35,672,400 |
| 14 Oct 2020 | 449.78 | 465.90 | 447.35 | 461.30 | 461.30 | 48,045,400 |
| 13 Oct 2020 | 443.35 | 448.89 | 436.60 | 446.65 | 446.65 | 34,463,700 |
| 12 Oct 2020 | 442.00 | 448.74 | 438.58 | 442.30 | 442.30 | 38,791,100 |
| 09 Oct 2020 | 430.13 | 434.59 | 426.46 | 434.00 | 434.00 | 28,925,700 |
| 08 Oct 2020 | 438.44 | 439.00 | 425.30 | 425.92 | 425.92 | 40,421,100 |
| 07 Oct 2020 | 419.87 | 429.90 | 413.85 | 425.30 | 425.30 | 43,127,700 |
| 06 Oct 2020 | 423.79 | 428.78 | 406.05 | 413.98 | 413.98 | 49,146,300 |
| 05 Oct 2020 | 423.35 | 433.64 | 419.33 | 425.68 | 425.68 | 44,722,800 |
| 02 Oct 2020 | 421.39 | 439.13 | 415.00 | 415.09 | 415.09 | 71,430,000 |
| 01 Oct 2020 | 440.76 | 448.88 | 434.42 | 448.16 | 448.16 | 50,741,500 |
| 30 Sep 2020 | 421.32 | 433.93 | 420.47 | 429.01 | 429.01 | 48,145,600 |
| 29 Sep 2020 | 416.00 | 428.50 | 411.60 | 419.07 | 419.07 | 50,219,300 |
| 28 Sep 2020 | 424.62 | 428.08 | 415.55 | 421.20 | 421.20 | 49,719,600 |
| 25 Sep 2020 | 393.47 | 408.73 | 391.30 | 407.34 | 407.34 | 67,208,500 |
| 24 Sep 2020 | 363.80 | 399.50 | 351.30 | 387.79 | 387.79 | 96,561,100 |
| 23 Sep 2020 | 405.16 | 412.15 | 375.88 | 380.36 | 380.36 | 95,074,200 |
| 22 Sep 2020 | 429.60 | 437.76 | 417.60 | 424.23 | 424.23 | 79,580,800 |
| 21 Sep 2020 | 453.13 | 455.68 | 407.07 | 449.39 | 449.39 | 109,476,800 |
| 18 Sep 2020 | 447.94 | 451.00 | 428.80 | 442.15 | 442.15 | 86,406,800 |
| 17 Sep 2020 | 415.60 | 437.79 | 408.00 | 423.43 | 423.43 | 76,779,200 |
| 16 Sep 2020 | 439.87 | 457.79 | 435.31 | 441.76 | 441.76 | 72,279,300 |
| 15 Sep 2020 | 436.56 | 461.94 | 430.70 | 449.76 | 449.76 | 97,298,200 |
| 14 Sep 2020 | 380.95 | 420.00 | 373.30 | 419.62 | 419.62 | 83,020,600 |
| 11 Sep 2020 | 381.94 | 382.50 | 360.50 | 372.72 | 372.72 | 60,717,500 |
| 10 Sep 2020 | 386.21 | 398.99 | 360.56 | 371.34 | 371.34 | 84,930,600 |
| 09 Sep 2020 | 356.60 | 369.00 | 341.51 | 366.28 | 366.28 | 79,465,800 |
| 08 Sep 2020 | 356.00 | 368.74 | 329.88 | 330.21 | 330.21 | 115,465,700 |
| 04 Sep 2020 | 402.81 | 428.00 | 372.02 | 418.32 | 418.32 | 110,321,900 |
| 03 Sep 2020 | 407.23 | 431.80 | 402.00 | 407.00 | 407.00 | 87,596,100 |
| 02 Sep 2020 | 478.99 | 479.04 | 405.12 | 447.37 | 447.37 | 96,176,100 |
| 01 Sep 2020 | 502.14 | 502.49 | 470.51 | 475.05 | 475.05 | 90,119,400 |
| 31 Aug 2020 | 444.61 | 500.14 | 440.11 | 498.32 | 498.32 | 118,374,400 |
| 31 Aug 2020 | 5:1 Stock split | |||||
| 28 Aug 2020 | 459.02 | 463.70 | 437.30 | 442.68 | 442.68 | 100,406,000 |
| 27 Aug 2020 | 436.09 | 459.12 | 428.50 | 447.75 | 447.75 | 118,465,000 |
| 26 Aug 2020 | 412.00 | 433.20 | 410.73 | 430.63 | 430.63 | 71,197,000 |
| 25 Aug 2020 | 394.98 | 405.59 | 393.60 | 404.67 | 404.67 | 53,294,500 |
| 24 Aug 2020 | 425.26 | 425.80 | 385.50 | 402.84 | 402.84 | 100,318,000 |
| 21 Aug 2020 | 408.95 | 419.10 | 405.01 | 410.00 | 410.00 | 107,448,000 |
| 20 Aug 2020 | 372.14 | 404.40 | 371.41 | 400.37 | 400.37 | 103,059,000 |
| 19 Aug 2020 | 373.00 | 382.20 | 368.24 | 375.71 | 375.71 | 61,026,500 |
| 18 Aug 2020 | 379.80 | 384.78 | 369.02 | 377.42 | 377.42 | 82,372,500 |
| 17 Aug 2020 | 335.40 | 369.17 | 334.57 | 367.13 | 367.13 | 101,211,500 |
| 14 Aug 2020 | 333.00 | 333.76 | 325.33 | 330.14 | 330.14 | 62,888,000 |
| 13 Aug 2020 | 322.20 | 330.24 | 313.45 | 324.20 | 324.20 | 102,126,500 |
| 12 Aug 2020 | 294.00 | 317.00 | 287.00 | 310.95 | 310.95 | 109,494,000 |
| 11 Aug 2020 | 279.20 | 284.00 | 273.00 | 274.88 | 274.88 | 43,129,000 |
| 10 Aug 2020 | 289.60 | 291.50 | 277.17 | 283.71 | 283.71 | 37,611,500 |
| 07 Aug 2020 | 299.91 | 299.95 | 283.00 | 290.54 | 290.54 | 44,482,000 |
| 06 Aug 2020 | 298.17 | 303.46 | 295.45 | 297.92 | 297.92 | 29,961,500 |
| 05 Aug 2020 | 298.60 | 299.97 | 293.66 | 297.00 | 297.00 | 24,890,000 |
| 04 Aug 2020 | 299.00 | 305.48 | 292.40 | 297.40 | 297.40 | 42,075,000 |
| 03 Aug 2020 | 289.84 | 301.96 | 288.88 | 297.00 | 297.00 | 44,046,500 |
| 31 Jul 2020 | 303.00 | 303.41 | 284.20 | 286.15 | 286.15 | 61,235,000 |
| 30 Jul 2020 | 297.60 | 302.65 | 294.20 | 297.50 | 297.50 | 38,105,000 |
| 29 Jul 2020 | 300.20 | 306.96 | 297.40 | 299.82 | 299.82 | 47,134,500 |
| 28 Jul 2020 | 300.80 | 312.94 | 294.88 | 295.30 | 295.30 | 79,043,500 |
| 27 Jul 2020 | 287.00 | 309.59 | 282.60 | 307.92 | 307.92 | 80,243,500 |
| 24 Jul 2020 | 283.20 | 293.00 | 273.31 | 283.40 | 283.40 | 96,983,000 |
| 23 Jul 2020 | 335.79 | 337.80 | 296.15 | 302.61 | 302.61 | 121,642,500 |
| 22 Jul 2020 | 319.80 | 325.28 | 312.40 | 318.47 | 318.47 | 70,805,500 |
| 21 Jul 2020 | 327.99 | 335.00 | 311.60 | 313.67 | 313.67 | 80,786,500 |
| 20 Jul 2020 | 303.80 | 330.00 | 297.60 | 328.60 | 328.60 | 85,607,000 |
| 17 Jul 2020 | 302.69 | 307.50 | 298.00 | 300.17 | 300.17 | 46,650,000 |
| 16 Jul 2020 | 295.43 | 306.34 | 293.20 | 300.13 | 300.13 | 71,504,000 |
| 15 Jul 2020 | 308.60 | 310.00 | 291.40 | 309.20 | 309.20 | 81,839,000 |
| 14 Jul 2020 | 311.20 | 318.00 | 286.20 | 303.36 | 303.36 | 117,090,500 |
| 13 Jul 2020 | 331.80 | 359.00 | 294.22 | 299.41 | 299.41 | 194,927,000 |
| 10 Jul 2020 | 279.20 | 309.78 | 275.20 | 308.93 | 308.93 | 116,688,000 |
| 09 Jul 2020 | 279.40 | 281.71 | 270.26 | 278.86 | 278.86 | 58,588,000 |
| 08 Jul 2020 | 281.00 | 283.45 | 262.27 | 273.18 | 273.18 | 81,556,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
