Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Berkshire Hathaway (NY: BRK-B )

405.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 306.95 309.04 305.62 308.90 3,298,868 -0.16(-0.05%)
Dec 29, 2022 305.94 309.38 305.24 309.06 2,846,266 +5.63(+1.86%)
Dec 28, 2022 304.77 307.46 303.26 303.43 2,628,515 -2.12(-0.69%)
Dec 27, 2022 306.45 308.57 304.65 305.55 2,732,434 -0.94(-0.31%)
Dec 23, 2022 302.88 306.57 300.93 306.49 2,460,858 +3.80(+1.26%)
Dec 22, 2022 306.10 306.50 297.64 302.69 3,560,123 -5.13(-1.67%)
Dec 21, 2022 304.38 308.54 304.16 307.82 3,264,570 +5.82(+1.93%)
Dec 20, 2022 300.09 304.19 297.00 302.00 3,090,654 +1.97(+0.66%)
Dec 19, 2022 300.51 301.48 297.15 300.03 3,842,466 +0.03(+0.01%)
Dec 16, 2022 299.05 302.47 297.76 300.00 8,308,404 -1.91(-0.63%)
Dec 15, 2022 306.43 306.96 299.44 301.91 5,122,081 -7.38(-2.39%)
Dec 14, 2022 312.74 316.36 308.40 309.29 4,056,894 -3.04(-0.97%)
Dec 13, 2022 318.40 318.91 310.82 312.33 5,044,581 +0.88(+0.28%)
Dec 12, 2022 307.55 311.91 305.46 311.45 4,366,663 +5.06(+1.65%)
Dec 09, 2022 305.32 308.34 304.71 306.39 3,327,112 +0.40(+0.13%)
Dec 08, 2022 306.00 307.49 305.09 305.99 2,351,658 +0.17(+0.06%)
Dec 07, 2022 307.07 309.38 304.92 305.82 4,131,169 -1.96(-0.64%)
Dec 06, 2022 309.95 310.29 306.35 307.78 3,877,406 -2.79(-0.90%)
Dec 05, 2022 315.22 315.66 308.73 310.57 3,835,838 -5.58(-1.76%)
Dec 02, 2022 313.49 316.38 312.75 316.15 3,026,517 +0.31(+0.10%)
Dec 01, 2022 319.00 319.56 313.30 315.84 4,351,577 -2.76(-0.87%)
Nov 30, 2022 315.13 318.60 308.70 318.60 7,919,687 +3.47(+1.10%)
Nov 29, 2022 311.89 315.29 311.35 315.13 3,740,231 +1.86(+0.59%)
Nov 28, 2022 316.25 317.64 312.33 313.27 4,230,789 -4.16(-1.31%)
Nov 25, 2022 317.52 319.12 316.18 317.43 1,844,916 +1.25(+0.40%)
Nov 23, 2022 315.38 316.43 314.07 316.18 2,685,619 +0.42(+0.13%)
Nov 22, 2022 313.00 316.56 312.05 315.76 3,172,296 +4.56(+1.47%)
Nov 21, 2022 310.81 312.90 308.58 311.20 2,862,045 +0.44(+0.14%)
Nov 18, 2022 310.55 311.20 308.62 310.76 3,397,247 +3.32(+1.08%)
Nov 17, 2022 305.70 307.62 304.15 307.44 3,062,383 -1.32(-0.43%)
Nov 16, 2022 310.93 311.55 306.74 308.76 2,970,560 -1.22(-0.39%)
Nov 15, 2022 313.67 313.89 307.18 309.98 4,372,426 +1.07(+0.35%)
Nov 14, 2022 310.00 311.84 308.84 308.91 4,637,679 -0.81(-0.26%)
Nov 11, 2022 305.56 311.33 302.60 309.72 6,572,904 +6.52(+2.15%)
Nov 10, 2022 297.11 303.50 294.54 303.20 5,693,273 +14.55(+5.04%)
Nov 09, 2022 291.98 292.40 288.06 288.65 2,759,345 -3.96(-1.35%)
Nov 08, 2022 291.11 294.74 289.01 292.61 3,562,223 +2.42(+0.83%)
Nov 07, 2022 290.92 292.10 288.65 290.19 3,522,413 +2.72(+0.95%)
Nov 04, 2022 286.77 289.20 282.38 287.47 3,926,859 +3.62(+1.28%)
Nov 03, 2022 286.02 287.47 283.46 283.85 3,125,358 -5.61(-1.94%)
Nov 02, 2022 293.04 289.42 289.46 4,273,143 -4.67(-1.59%)
Nov 01, 2022 298.45 298.87 293.04 294.13 3,837,681 -0.96(-0.33%)
Oct 31, 2022 297.98 298.89 294.85 295.09 4,637,548 -4.54(-1.52%)
Oct 28, 2022 292.77 299.98 291.48 299.63 4,629,651 +9.75(+3.36%)
Oct 27, 2022 290.31 294.00 288.85 289.88 4,274,473 +1.36(+0.47%)
Oct 26, 2022 289.75 291.80 287.68 288.52 3,295,588 -0.72(-0.25%)
Oct 25, 2022 288.77 289.87 286.88 289.24 3,174,884 +1.76(+0.61%)
Oct 24, 2022 284.10 289.34 283.99 287.48 3,861,630 +4.97(+1.76%)
Oct 21, 2022 273.76 282.92 271.46 282.51 5,018,648 +8.98(+3.28%)
Oct 20, 2022 278.07 279.44 273.00 273.53 3,918,075 -4.81(-1.73%)
Oct 19, 2022 280.33 282.38 276.97 278.34 3,215,510 -3.33(-1.18%)
Oct 18, 2022 282.74 283.36 279.25 281.67 4,293,381 +4.65(+1.68%)
Oct 17, 2022 276.48 278.59 275.30 277.02 4,453,256 +4.35(+1.60%)
Oct 14, 2022 277.59 279.22 271.97 272.67 4,292,822 -3.11(-1.13%)
Oct 13, 2022 260.58 276.78 259.85 275.78 5,507,428 +11.78(+4.46%)
Oct 12, 2022 267.31 267.52 263.96 264.00 3,344,569 -3.31(-1.24%)
Oct 11, 2022 266.10 270.97 265.61 267.31 3,442,733 +0.38(+0.14%)
Oct 10, 2022 269.89 270.21 265.94 266.93 3,107,023 -2.11(-0.78%)
Oct 07, 2022 274.44 274.50 267.48 269.04 4,273,218 -7.27(-2.63%)
Oct 06, 2022 278.20 279.85 275.90 276.31 3,395,234 -3.05(-1.09%)
Oct 05, 2022 276.87 280.88 275.84 279.36 3,350,891 -1.13(-0.40%)
Oct 04, 2022 277.42 281.30 276.60 280.49 4,635,813 +7.69(+2.82%)
Oct 03, 2022 269.52 274.57 267.16 272.80 4,902,936 +5.78(+2.16%)
Sep 30, 2022 269.21 272.94 266.60 267.02 6,059,439 -2.56(-0.95%)
Sep 29, 2022 269.89 272.17 265.59 269.58 5,211,224 -2.20(-0.81%)
Sep 28, 2022 265.65 273.60 264.91 271.78 5,942,247 +6.31(+2.38%)
Sep 27, 2022 266.99 267.93 261.55 265.47 5,771,023 +1.15(+0.44%)
Sep 26, 2022 265.82 267.84 263.37 264.32 4,929,671 -3.45(-1.29%)
Sep 23, 2022 266.01 268.14 264.24 267.77 5,176,843 -0.74(-0.28%)
Sep 22, 2022 271.03 271.50 268.27 268.51 4,121,816 -2.23(-0.82%)
Sep 21, 2022 278.90 278.92 270.72 270.74 3,952,785 -6.39(-2.31%)
Sep 20, 2022 277.17 278.04 274.61 277.13 3,276,353 -1.82(-0.65%)
Sep 19, 2022 272.79 279.13 272.72 278.95 3,292,344 +4.14(+1.51%)
Sep 16, 2022 275.35 276.38 273.26 274.81 7,289,919 -1.89(-0.68%)
Sep 15, 2022 278.69 281.27 276.36 276.70 3,276,101 -1.72(-0.62%)
Sep 14, 2022 279.00 280.20 275.64 278.42 3,720,574 +0.13(+0.05%)
Sep 13, 2022 283.99 285.14 277.50 278.29 4,590,270 -10.22(-3.54%)
Sep 12, 2022 286.70 289.24 286.03 288.51 3,409,360 +2.74(+0.96%)
Sep 09, 2022 284.54 287.02 284.13 285.77 3,128,967 +2.43(+0.86%)
Sep 08, 2022 278.58 283.40 277.29 283.34 3,542,414 +2.30(+0.82%)
Sep 07, 2022 275.74 281.74 275.42 281.04 3,510,283 +4.45(+1.61%)
Sep 06, 2022 278.01 279.49 275.36 276.59 4,363,263 -1.08(-0.39%)
Sep 02, 2022 284.84 285.42 276.37 277.67 3,814,399 -4.76(-1.69%)
Sep 01, 2022 279.95 282.68 277.31 282.43 3,766,569 +1.63(+0.58%)
Aug 31, 2022 287.25 288.01 280.44 280.80 5,001,891 -4.62(-1.62%)
Aug 30, 2022 288.72 289.32 284.77 285.42 3,226,189 -2.03(-0.71%)
Aug 29, 2022 288.40 289.83 285.75 287.45 3,100,199 -2.51(-0.87%)
Aug 26, 2022 299.41 299.63 289.65 289.96 5,280,752 -8.17(-2.74%)
Aug 25, 2022 293.71 298.48 292.83 298.13 3,464,074 +4.61(+1.57%)
Aug 24, 2022 290.00 294.00 289.46 293.52 3,266,514 +3.87(+1.34%)
Aug 23, 2022 288.85 291.64 288.15 289.65 2,596,311 +0.96(+0.33%)
Aug 22, 2022 294.00 294.47 287.86 288.69 4,715,988 -8.59(-2.89%)
Aug 19, 2022 302.95 303.22 296.81 297.28 4,617,052 -6.99(-2.30%)
Aug 18, 2022 304.44 304.57 301.55 304.27 2,783,389 +0.01(+0.00%)
Aug 17, 2022 305.22 306.89 302.74 304.26 2,963,666 -2.39(-0.78%)
Aug 16, 2022 304.99 308.15 303.76 306.65 3,343,314 +3.83(+1.26%)
Aug 15, 2022 298.64 303.76 297.40 302.82 2,927,480 +1.27(+0.42%)
Aug 12, 2022 297.90 301.69 297.00 301.55 3,233,810 +5.08(+1.71%)
Aug 11, 2022 298.00 299.06 296.12 296.47 3,146,486 +1.36(+0.46%)
Aug 10, 2022 296.48 296.93 294.10 295.11 3,708,034 +2.34(+0.80%)
Aug 09, 2022 293.35 297.57 291.93 292.77 3,872,555 +0.43(+0.15%)
Aug 08, 2022 294.87 299.33 292.27 292.34 3,967,828 +0.27(+0.09%)
Aug 05, 2022 291.87 294.10 290.43 292.07 3,397,504 -0.84(-0.29%)
Aug 04, 2022 294.73 295.98 292.62 292.91 3,948,920 -2.05(-0.70%)
Aug 03, 2022 295.05 295.88 291.10 294.96 4,061,827 +2.79(+0.95%)
Aug 02, 2022 294.87 295.53 291.92 292.17 3,167,775 -3.69(-1.25%)
Aug 01, 2022 299.70 299.70 294.83 295.86 4,195,283 -4.74(-1.58%)
Jul 29, 2022 297.42 302.40 295.43 300.60 6,983,598 +6.70(+2.28%)
Jul 28, 2022 291.18 294.03 286.77 293.90 3,990,575 +3.60(+1.24%)
Jul 27, 2022 287.67 291.56 285.70 290.30 3,632,735 +4.99(+1.75%)
Jul 26, 2022 287.79 288.71 284.65 285.31 2,512,434 -2.68(-0.93%)
Jul 25, 2022 287.21 289.06 285.15 287.99 3,137,223 +2.06(+0.72%)
Jul 22, 2022 288.10 289.40 283.62 285.93 2,877,342 -0.92(-0.32%)
Jul 21, 2022 287.00 287.24 282.09 286.85 3,699,866 +0.81(+0.28%)
Jul 20, 2022 284.64 286.44 283.90 286.04 3,878,183 +2.49(+0.88%)
Jul 19, 2022 279.00 284.08 278.17 283.55 3,591,265 +7.29(+2.64%)
Jul 18, 2022 281.50 281.50 275.21 276.26 3,274,660 -2.22(-0.80%)
Jul 15, 2022 277.53 280.00 276.06 278.48 4,548,509 +4.07(+1.48%)
Jul 14, 2022 273.00 275.35 271.20 274.41 3,933,207 -3.06(-1.10%)
Jul 13, 2022 275.37 280.09 274.45 277.47 4,199,084 +0.19(+0.07%)
Jul 12, 2022 277.57 282.18 276.65 277.28 3,033,382 -1.23(-0.44%)
Jul 11, 2022 279.38 281.46 277.87 278.51 2,864,821 -2.32(-0.83%)
Jul 08, 2022 279.79 282.61 279.25 280.83 2,986,504 +1.55(+0.55%)
Jul 07, 2022 277.50 279.59 277.10 279.28 3,951,914 +3.63(+1.32%)
Jul 06, 2022 274.84 277.51 272.87 275.65 3,034,458 -0.04(-0.01%)
Jul 05, 2022 274.20 275.86 271.39 275.69 3,677,706 -1.81(-0.65%)
Jul 01, 2022 272.50 278.40 271.63 277.50 3,682,897 +4.48(+1.64%)
Jun 30, 2022 270.51 274.92 268.68 273.02 4,624,592 -0.47(-0.17%)
Jun 29, 2022 274.95 275.94 272.97 273.49 3,009,796 -0.37(-0.14%)
Jun 28, 2022 280.51 282.45 273.68 273.86 4,016,821 -4.54(-1.63%)
Jun 27, 2022 280.53 282.03 277.61 278.40 4,136,593 +0.12(+0.04%)
Jun 24, 2022 268.97 279.67 268.57 278.28 6,475,411 +10.76(+4.02%)
Jun 23, 2022 269.85 270.71 263.68 267.52 4,730,364 -2.27(-0.84%)
Jun 22, 2022 267.38 273.39 267.38 269.79 4,222,053 -1.98(-0.73%)
Jun 21, 2022 273.85 273.98 270.34 271.77 4,910,395 +3.69(+1.38%)
Jun 17, 2022 268.39 270.50 265.68 268.08 11,615,711 -0.48(-0.18%)
Jun 16, 2022 273.39 273.40 266.88 268.56 7,210,200 -10.37(-3.72%)
Jun 15, 2022 281.16 282.50 273.87 278.93 5,825,504 +1.29(+0.46%)
Jun 14, 2022 282.09 283.96 276.10 277.64 5,843,763 -3.92(-1.39%)
Jun 13, 2022 285.43 287.44 280.10 281.56 7,113,524 -10.15(-3.48%)
Jun 10, 2022 296.08 298.00 291.61 291.71 5,884,918 -9.09(-3.02%)
Jun 09, 2022 308.10 308.38 300.57 300.80 3,219,871 -7.94(-2.57%)
Jun 08, 2022 312.16 312.80 307.93 308.74 2,878,198 -4.91(-1.57%)
Jun 07, 2022 310.58 313.79 309.39 313.65 2,551,052 +1.50(+0.48%)
Jun 06, 2022 313.38 315.78 311.48 312.15 2,981,199 +1.21(+0.39%)
Jun 03, 2022 312.50 313.80 310.40 310.94 2,588,108 -4.01(-1.27%)
Jun 02, 2022 312.65 315.09 308.61 314.95 3,119,894 +2.74(+0.88%)
Jun 01, 2022 316.00 316.79 309.62 312.21 3,796,294 -3.77(-1.19%)
May 31, 2022 318.98 318.98 314.80 315.98 5,677,307 -3.13(-0.98%)
May 27, 2022 314.73 319.24 314.15 319.11 4,282,889 +6.61(+2.12%)
May 26, 2022 311.27 314.39 310.98 312.50 4,473,708 +3.86(+1.25%)
May 25, 2022 308.59 310.99 305.92 308.64 3,705,365 -0.53(-0.17%)
May 24, 2022 309.39 310.31 303.75 309.17 3,660,214 -1.03(-0.33%)
May 23, 2022 307.38 312.44 306.62 310.20 4,143,229 +6.15(+2.02%)
May 20, 2022 307.05 307.46 298.11 304.05 5,513,932 -0.10(-0.03%)
May 19, 2022 303.93 306.31 301.21 304.15 4,742,337 -2.49(-0.81%)
May 18, 2022 312.94 314.17 305.57 306.64 4,422,431 -7.96(-2.53%)
May 17, 2022 315.21 315.44 312.10 314.60 4,177,916 +5.31(+1.72%)
May 16, 2022 310.28 311.95 307.13 309.29 3,700,005 -1.07(-0.34%)
May 13, 2022 311.25 312.47 307.90 310.36 3,771,583 +2.30(+0.75%)
May 12, 2022 307.95 309.07 302.55 308.06 5,682,474 -3.48(-1.12%)
May 11, 2022 313.17 317.55 311.01 311.54 4,254,712 -0.99(-0.32%)
May 10, 2022 315.96 318.11 310.24 312.53 4,800,464 -0.43(-0.14%)
May 09, 2022 315.35 316.92 311.56 312.96 4,939,644 -5.92(-1.86%)
May 06, 2022 317.99 320.37 314.19 318.88 4,200,047 +0.20(+0.06%)
May 05, 2022 325.85 325.85 315.16 318.68 5,265,570 -8.12(-2.48%)
May 04, 2022 319.10 327.28 318.00 326.80 4,271,592 +7.81(+2.45%)
May 03, 2022 319.42 323.58 317.67 318.99 3,875,414 +0.80(+0.25%)
May 02, 2022 324.11 324.37 311.74 318.19 6,803,201 -4.64(-1.44%)
Apr 29, 2022 330.19 330.64 320.50 322.83 5,725,081 -8.44(-2.55%)
Apr 28, 2022 331.53 332.06 327.83 331.27 3,847,109 +1.69(+0.51%)
Apr 27, 2022 330.60 333.13 328.43 329.58 3,726,803 -1.07(-0.32%)
Apr 26, 2022 333.53 337.39 330.36 330.65 4,593,207 -6.30(-1.87%)
Apr 25, 2022 332.30 337.85 328.53 336.95 5,980,185 +1.39(+0.41%)
Apr 22, 2022 342.94 343.21 335.11 335.56 5,009,855 -8.04(-2.34%)
Apr 21, 2022 350.86 350.86 342.96 343.60 4,033,979 -5.22(-1.50%)
Apr 20, 2022 350.00 350.59 347.70 348.82 3,711,336 +0.32(+0.09%)
Apr 19, 2022 347.00 349.13 345.85 348.50 3,396,740 +1.85(+0.53%)
Apr 18, 2022 344.45 347.19 343.58 346.65 2,517,712 +2.32(+0.67%)
Apr 14, 2022 346.16 347.56 344.14 344.33 3,285,535 -1.89(-0.55%)
Apr 13, 2022 349.46 350.72 345.25 346.22 3,435,828 -3.52(-1.01%)
Apr 12, 2022 352.26 354.00 348.39 349.74 3,550,402 -2.28(-0.65%)
Apr 11, 2022 352.98 354.33 349.34 352.02 3,129,398 -1.08(-0.31%)
Apr 08, 2022 348.93 353.85 347.73 353.10 4,495,408 +6.59(+1.90%)
Apr 07, 2022 346.22 347.67 342.40 346.51 3,816,584 +1.80(+0.52%)
Apr 06, 2022 341.17 346.97 340.55 344.71 4,547,899 -0.09(-0.03%)
Apr 05, 2022 345.77 349.44 344.28 344.80 4,247,198 -0.63(-0.18%)
Apr 04, 2022 352.00 352.24 344.31 345.43 5,093,374 -6.45(-1.83%)
Apr 01, 2022 353.65 354.58 349.02 351.88 4,126,295 -1.03(-0.29%)
Mar 31, 2022 359.00 360.00 352.32 352.91 6,072,100 -4.70(-1.31%)
Mar 30, 2022 354.66 357.85 351.84 357.61 3,912,631 +2.49(+0.70%)
Mar 29, 2022 361.39 362.10 352.55 355.12 5,005,798 -4.45(-1.24%)
Mar 28, 2022 360.59 361.38 355.53 359.57 4,174,417 +0.81(+0.23%)
Mar 25, 2022 353.90 359.01 353.60 358.76 4,586,011 +6.39(+1.81%)
Mar 24, 2022 351.50 352.57 349.13 352.37 3,946,885 +4.21(+1.21%)
Mar 23, 2022 349.13 350.79 346.25 348.16 5,643,646 -1.77(-0.51%)
Mar 22, 2022 351.01 354.95 348.90 349.93 5,793,361 +0.27(+0.08%)
Mar 21, 2022 344.99 351.21 344.30 349.66 6,416,008 +7.25(+2.12%)
Mar 18, 2022 344.12 346.87 339.27 342.41 8,898,543 -2.56(-0.74%)
Mar 17, 2022 337.00 345.13 336.20 344.97 7,272,577 +8.86(+2.64%)
Mar 16, 2022 335.11 337.34 331.71 336.11 5,932,483 +3.56(+1.07%)
Mar 15, 2022 332.70 334.58 329.38 332.55 6,929,765 +2.57(+0.78%)
Mar 14, 2022 328.65 333.48 327.65 329.98 5,968,190 +3.38(+1.03%)
Mar 11, 2022 326.53 331.49 326.23 326.60 5,138,411 +1.30(+0.40%)
Mar 10, 2022 322.49 325.70 321.58 325.30 3,843,556 -0.10(-0.03%)
Mar 09, 2022 326.59 327.47 322.57 325.40 5,878,697 +6.88(+2.16%)
Mar 08, 2022 325.30 327.29 318.03 318.52 7,909,762 -4.20(-1.30%)
Mar 07, 2022 325.68 326.15 320.35 322.72 5,875,811 -2.62(-0.81%)
Mar 04, 2022 322.66 325.61 320.12 325.34 4,907,039 -2.40(-0.73%)
Mar 03, 2022 326.63 329.47 323.88 327.74 4,594,381 +4.10(+1.27%)
Mar 02, 2022 319.48 325.75 318.12 323.64 4,506,147 +6.80(+2.15%)
Mar 01, 2022 320.26 321.20 313.59 316.84 6,441,469 -4.61(-1.43%)
Feb 28, 2022 317.35 322.00 315.19 321.45 7,981,063 +2.21(+0.69%)
Feb 25, 2022 311.16 321.43 313.56 319.24 7,488,728 +10.96(+3.56%)
Feb 24, 2022 301.78 308.81 299.51 308.28 8,836,647 -1.71(-0.55%)
Feb 23, 2022 316.08 316.80 309.38 309.99 5,036,292 -4.17(-1.33%)
Feb 22, 2022 313.44 315.43 310.55 314.16 5,102,013 -0.64(-0.20%)
Feb 18, 2022 314.80 0 +1.25(+0.40%)
Feb 17, 2022 314.98 315.44 312.30 313.55 3,632,452 -2.10(-0.67%)
Feb 16, 2022 315.00 316.90 314.28 315.65 3,973,545 -0.55(-0.17%)
Feb 15, 2022 316.64 317.94 314.69 316.20 3,681,432 +1.92(+0.61%)
Feb 14, 2022 319.61 320.43 312.17 314.28 8,129,097 -4.86(-1.52%)
Feb 11, 2022 320.01 323.12 317.74 319.14 7,497,367 -0.71(-0.22%)
Feb 10, 2022 320.99 322.46 318.49 319.85 7,079,735 -2.53(-0.78%)
Feb 09, 2022 323.80 325.63 321.54 322.38 3,996,702 +0.94(+0.29%)
Feb 08, 2022 318.27 322.65 316.00 321.44 6,237,949 +4.93(+1.56%)
Feb 07, 2022 314.91 318.22 312.06 316.51 3,130,237 +1.52(+0.48%)
Feb 04, 2022 315.87 317.84 312.70 314.99 3,656,480 -0.24(-0.08%)
Feb 03, 2022 319.33 314.61 315.23 4,151,563 -4.37(-1.37%)
Feb 02, 2022 313.57 320.16 313.00 319.60 4,632,228 +5.64(+1.80%)
Feb 01, 2022 312.64 314.60 310.31 313.96 4,347,370 +0.94(+0.30%)
Jan 31, 2022 312.00 313.30 313.02 5,237,981 +0.12(+0.04%)
Jan 28, 2022 307.68 313.16 304.07 312.90 5,248,601 +5.23(+1.70%)
Jan 27, 2022 311.70 315.92 305.31 307.67 5,053,223 -1.59(-0.51%)
Jan 26, 2022 310.40 313.33 307.21 309.26 6,122,903 +2.07(+0.67%)
Jan 25, 2022 301.87 309.13 294.81 307.19 6,435,474 +3.46(+1.14%)
Jan 24, 2022 299.70 304.73 296.08 303.73 8,504,232 -1.49(-0.49%)
Jan 21, 2022 309.99 311.02 304.14 305.22 6,541,631 -7.08(-2.27%)
Jan 20, 2022 315.58 317.18 310.68 312.31 4,402,427 -2.44(-0.78%)
Jan 19, 2022 321.35 321.35 314.58 314.75 6,086,499 -5.54(-1.73%)
Jan 18, 2022 322.22 323.29 318.07 320.29 5,765,402 -3.84(-1.18%)
Jan 14, 2022 324.13 0 +2.87(+0.89%)
Jan 13, 2022 321.00 323.47 320.15 321.26 4,277,939 +0.87(+0.27%)
Jan 12, 2022 320.62 321.05 317.26 320.39 3,581,452 +0.59(+0.18%)
Jan 11, 2022 318.61 320.00 315.04 319.80 4,252,867 +0.87(+0.27%)
Jan 10, 2022 321.40 322.10 315.12 318.93 5,812,323 -0.85(-0.27%)
Jan 07, 2022 315.56 320.20 314.14 319.78 5,622,957 +6.62(+2.11%)
Jan 06, 2022 312.98 314.11 310.22 313.16 5,141,078 +3.24(+1.05%)
Jan 05, 2022 309.87 314.48 309.50 309.92 6,888,985 +1.39(+0.45%)
Jan 04, 2022 301.65 309.21 301.65 308.53 6,003,315 +7.74(+2.57%)
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.