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
Berkshire Hathaway
(NY:
BRK-A
)
612,100.00
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 8, 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 (%)
Oct 30, 2020
300060
303700
298806
302500
200
-500.00(-0.17%)
Oct 29, 2020
300420
304907
297817
303000
186
+1260.00(+0.42%)
Oct 28, 2020
304720
305995
300090
301740
503
-8800.00(-2.83%)
Oct 27, 2020
311630
313142
310540
310540
163
-2195.00(-0.70%)
Oct 26, 2020
314850
315500
311100
312735
307
-6609.00(-2.07%)
Oct 23, 2020
318672
320999
317991
319344
200
+2164.00(+0.68%)
Oct 22, 2020
314680
317619
314380
317180
164
+1974.00(+0.63%)
Oct 21, 2020
313500
317500
313450
315206
179
-169.00(-0.05%)
Oct 20, 2020
316184
317280
314621
315375
164
+1875.00(+0.60%)
Oct 19, 2020
318504
318819
312945
313500
293
-5004.00(-1.57%)
Oct 16, 2020
319000
320761
318217
318504
100
+964.00(+0.30%)
Oct 15, 2020
314750
318200
312980
317540
140
+1460.00(+0.46%)
Oct 14, 2020
319088
319088
316080
316080
276
-2889.00(-0.91%)
Oct 13, 2020
324000
324000
318400
318969
264
-5591.00(-1.72%)
Oct 12, 2020
324650
326150
323378
324560
170
+1090.00(+0.34%)
Oct 09, 2020
323709
324537
321687
323470
100
+195.00(+0.06%)
Oct 08, 2020
321125
323670
320447
323275
315
+3704.00(+1.16%)
Oct 07, 2020
319000
322089
317602
319571
211
+4221.00(+1.34%)
Oct 06, 2020
319000
320400
315100
315350
275
-3650.00(-1.14%)
Oct 05, 2020
319707
321000
318202
319000
253
+1520.00(+0.48%)
Oct 02, 2020
315415
320575
314612
317480
300
-1120.00(-0.35%)
Oct 01, 2020
321219
321219
316202
318600
571
-1401.00(-0.44%)
Sep 30, 2020
318800
320500
316491
320001
678
+4110.00(+1.30%)
Sep 29, 2020
321900
321900
315200
315891
613
-4170.00(-1.30%)
Sep 28, 2020
319900
323297
318702
320061
489
+4905.00(+1.56%)
Sep 25, 2020
311450
316562
310591
315156
100
+1376.00(+0.44%)
Sep 24, 2020
313203
315500
310644
313780
296
-1060.00(-0.34%)
Sep 23, 2020
321485
322284
314540
314840
237
-5761.00(-1.80%)
Sep 22, 2020
320500
322000
318017
320601
340
+1067.00(+0.33%)
Sep 21, 2020
321266
323000
313580
319534
467
-8067.00(-2.46%)
Sep 18, 2020
328300
331660
327000
327601
700
+1200.00(+0.37%)
Sep 17, 2020
327000
328225
325234
326401
428
-3400.00(-1.03%)
Sep 16, 2020
331000
333300
329312
329801
630
+997.00(+0.30%)
Sep 15, 2020
330545
332500
328016
328804
352
-921.00(-0.28%)
Sep 14, 2020
328430
332000
327521
329725
510
+2610.00(+0.80%)
Sep 11, 2020
328240
328946
325607
327115
300
-99.00(-0.03%)
Sep 10, 2020
330200
331000
326156
327214
423
-2546.00(-0.77%)
Sep 09, 2020
328500
332482
328175
329760
390
+2560.00(+0.78%)
Sep 08, 2020
324940
328859
323431
327200
376
-201.00(-0.06%)
Sep 04, 2020
330000
332674
323364
327401
400
+41.00(+0.01%)
Sep 03, 2020
332850
334960
325522
327360
623
-5480.00(-1.65%)
Sep 02, 2020
328175
333010
327507
332840
445
+5400.00(+1.65%)
Sep 01, 2020
325500
327560
325336
327440
342
-120.00(-0.04%)
Aug 31, 2020
327500
329299
326900
327560
454
+129.00(+0.04%)
Aug 28, 2020
325950
328279
323570
327431
200
+1772.00(+0.54%)
Aug 27, 2020
324076
327000
323700
325659
578
+3358.00(+1.04%)
Aug 26, 2020
319600
323939
318900
322301
429
+2331.00(+0.73%)
Aug 25, 2020
320300
321001
319534
319970
332
+1170.00(+0.37%)
Aug 24, 2020
315100
320000
314501
318800
414
+7674.00(+2.47%)
Aug 21, 2020
309000
312600
309000
311126
300
+1826.00(+0.59%)
Aug 20, 2020
307376
310107
307376
309300
267
-1500.00(-0.48%)
Aug 19, 2020
313745
315300
310412
310800
281
-2619.00(-0.84%)
Aug 18, 2020
310910
314800
310700
313419
223
+3199.00(+1.03%)
Aug 17, 2020
315139
315500
309747
310220
414
-6031.00(-1.91%)
Aug 14, 2020
317300
318000
315402
316251
200
-1863.00(-0.59%)
Aug 13, 2020
318500
319810
317471
318114
268
-1886.00(-0.59%)
Aug 12, 2020
320255
321229
318801
320000
381
+620.00(+0.19%)
Aug 11, 2020
322500
323500
318500
319380
504
+550.00(+0.17%)
Aug 10, 2020
316820
319250
314240
318830
400
+4496.00(+1.43%)
Aug 07, 2020
305681
314365
305681
314334
400
+6879.00(+2.24%)
Aug 06, 2020
305000
308000
304820
307455
442
+2255.00(+0.74%)
Aug 05, 2020
301871
306970
301200
305200
562
+4870.00(+1.62%)
Aug 04, 2020
298000
300330
297470
300330
272
+1530.00(+0.51%)
Aug 03, 2020
295000
301000
294510
298800
473
+5169.00(+1.76%)
Jul 31, 2020
291750
293798
290150
293631
200
+2269.00(+0.78%)
Jul 30, 2020
290335
291927
288610
291362
236
-3134.00(-1.06%)
Jul 29, 2020
290940
294870
290940
294496
250
+3556.00(+1.22%)
Jul 28, 2020
286000
291720
286000
290940
313
+2833.00(+0.98%)
Jul 27, 2020
290590
290692
287850
288107
347
-3514.00(-1.20%)
Jul 24, 2020
290684
294254
290521
291621
300
+2185.00(+0.75%)
Jul 23, 2020
287961
290084
287436
289436
262
+1475.00(+0.51%)
Jul 22, 2020
287000
288319
286211
287961
223
-240.00(-0.08%)
Jul 21, 2020
286721
290170
286600
288201
464
+2611.00(+0.91%)
Jul 20, 2020
285400
286900
284450
285590
221
-550.00(-0.19%)
Jul 17, 2020
287540
288170
285972
286140
200
-131.00(-0.05%)
Jul 16, 2020
282560
287770
282560
286271
282
+751.00(+0.26%)
Jul 15, 2020
289500
289730
283620
285520
453
+740.00(+0.26%)
Jul 14, 2020
275000
285000
274000
284780
426
+8765.00(+3.18%)
Jul 13, 2020
275540
278640
275100
276015
503
+2115.00(+0.77%)
Jul 10, 2020
268238
274450
268000
273900
300
+5120.00(+1.90%)
Jul 09, 2020
271770
272220
267307
268780
392
-2990.00(-1.10%)
Jul 08, 2020
271000
273664
270076
271770
268
+130.00(+0.05%)
Jul 07, 2020
272830
273870
271057
271640
406
-2410.00(-0.88%)
Jul 06, 2020
274180
275080
272600
274050
548
+6499.00(+2.43%)
Jul 02, 2020
270800
271500
267420
267551
400
+531.00(+0.20%)
Jul 01, 2020
267600
270500
266357
267020
386
-280.00(-0.10%)
Jun 30, 2020
265400
268600
265067
267300
522
+2081.00(+0.78%)
Jun 29, 2020
264320
265803
263600
265219
385
+1819.00(+0.69%)
Jun 26, 2020
267500
268109
262700
263400
700
-4440.00(-1.66%)
Jun 25, 2020
265000
269678
264611
267840
410
+1400.00(+0.53%)
Jun 24, 2020
269800
269800
266200
266440
729
-6260.00(-2.30%)
Jun 23, 2020
272750
273790
271115
272700
884
+700.00(+0.26%)
Jun 22, 2020
269047
272000
268200
272000
851
+400.00(+0.15%)
Jun 19, 2020
274160
274429
268807
271600
900
-1400.00(-0.51%)
Jun 18, 2020
270500
273000
269300
273000
756
-2000.00(-0.73%)
Jun 17, 2020
274849
275000
270870
275000
821
+1520.00(+0.56%)
Jun 16, 2020
279945
279945
270000
273480
945
+1524.00(+0.56%)
Jun 15, 2020
265200
272530
264030
271956
812
+441.00(+0.16%)
Jun 12, 2020
275730
276800
267592
271515
600
+3786.00(+1.41%)
Jun 11, 2020
277750
280280
267000
267729
910
-19471.00(-6.78%)
Jun 10, 2020
293900
294493
287200
287200
400
-6755.00(-2.30%)
Jun 09, 2020
295440
298220
293799
293955
412
-8280.00(-2.74%)
Jun 08, 2020
303594
304990
299400
302235
605
+1315.00(+0.44%)
Jun 05, 2020
295770
302095
294200
300920
600
+13042.00(+4.53%)
Jun 04, 2020
285804
288000
284377
287878
315
+1788.00(+0.62%)
Jun 03, 2020
283100
287370
281800
286090
440
+7530.00(+2.70%)
Jun 02, 2020
275601
279410
275601
278560
353
+2960.00(+1.07%)
Jun 01, 2020
278167
278167
275000
275600
303
-3040.00(-1.09%)
May 29, 2020
275000
278640
273850
278640
300
+1605.00(+0.58%)
May 28, 2020
280899
280899
276000
277035
396
-1460.00(-0.52%)
May 27, 2020
276755
279000
275850
278495
486
+8165.00(+3.02%)
May 26, 2020
269900
272500
268095
270330
558
+7236.00(+2.75%)
May 22, 2020
262000
263094
259990
263094
200
+1188.00(+0.45%)
May 21, 2020
264200
264930
261641
261906
310
-2194.00(-0.83%)
May 20, 2020
261880
265130
261500
264100
249
+5400.00(+2.09%)
May 19, 2020
260800
262200
258700
258700
285
-4200.00(-1.60%)
May 18, 2020
260000
265002
258511
262900
618
+9399.00(+3.71%)
May 15, 2020
254586
256100
252801
253501
200
-2729.00(-1.07%)
May 14, 2020
254000
257262
250926
256230
388
+515.00(+0.20%)
May 13, 2020
259499
259499
255000
255715
586
-4285.00(-1.65%)
May 12, 2020
262701
263800
260000
260000
304
-1601.00(-0.61%)
May 11, 2020
264320
264398
260901
261601
437
-3679.00(-1.39%)
May 08, 2020
264566
266105
261990
265280
300
+4530.00(+1.74%)
May 07, 2020
260110
263710
260110
260750
369
+1650.00(+0.64%)
May 06, 2020
265000
266400
259100
259100
510
-5180.00(-1.96%)
May 05, 2020
269999
270000
264280
264280
457
-2800.00(-1.05%)
May 04, 2020
270000
270000
265000
267080
612
-6895.00(-2.52%)
May 01, 2020
278121
278710
272520
273975
500
-7725.00(-2.74%)
Apr 30, 2020
283200
284452
280280
281700
486
-3049.00(-1.07%)
Apr 29, 2020
286400
288888
283800
284749
773
+4149.00(+1.48%)
Apr 28, 2020
285400
286480
280600
280600
572
-664.00(-0.24%)
Apr 27, 2020
280911
284039
279855
281264
764
+1804.00(+0.65%)
Apr 24, 2020
280100
280130
276602
279460
500
+710.00(+0.25%)
Apr 23, 2020
280000
280888
277268
278750
586
-910.00(-0.33%)
Apr 22, 2020
280000
280888
278000
279660
685
+3910.00(+1.42%)
Apr 21, 2020
275950
278610
275000
275750
650
-7050.00(-2.49%)
Apr 20, 2020
282200
283800
281000
282800
721
-1600.00(-0.56%)
Apr 17, 2020
289585
289585
283600
284400
800
+2118.00(+0.75%)
Apr 16, 2020
283750
283751
278800
282282
779
-1468.00(-0.52%)
Apr 15, 2020
284500
284500
281201
283750
562
-5980.00(-2.06%)
Apr 14, 2020
291400
291533
286393
289730
672
+6930.00(+2.45%)
Apr 13, 2020
290950
290950
279060
282800
565
-7700.00(-2.65%)
Apr 09, 2020
290950
295765
287220
290500
500
+3501.00(+1.22%)
Apr 08, 2020
280850
287000
278280
286999
410
+10299.00(+3.72%)
Apr 07, 2020
285010
287000
276700
276700
700
-560.00(-0.20%)
Apr 06, 2020
273001
279500
271444
277260
611
+9306.00(+3.47%)
Apr 03, 2020
268700
270205
263242
267954
200
-3521.00(-1.30%)
Apr 02, 2020
262131
271475
261895
271475
897
+10225.00(+3.91%)
Apr 01, 2020
265900
267850
261180
261250
892
-10750.00(-3.95%)
Mar 31, 2020
272636
279140
270845
272000
506
-2021.00(-0.74%)
Mar 30, 2020
269410
276000
267020
274021
423
+5895.00(+2.20%)
Mar 27, 2020
267600
276363
265337
268126
500
-7969.00(-2.89%)
Mar 26, 2020
270800
277163
269500
276095
757
+5336.00(+1.97%)
Mar 25, 2020
269200
283325
262710
270759
957
+3669.00(+1.37%)
Mar 24, 2020
255226
268500
254500
267090
1,220
+27090.00(+11.29%)
Mar 23, 2020
249000
250000
239440
240000
1,296
-17346.00(-6.74%)
Mar 20, 2020
265000
265000
251000
257346
1,200
-4344.00(-1.66%)
Mar 19, 2020
251100
264440
250000
261690
1,116
+5390.00(+2.10%)
Mar 18, 2020
266500
270874
251101
256300
1,462
-23948.00(-8.55%)
Mar 17, 2020
275000
280619
268000
280248
1,225
+12248.00(+4.57%)
Mar 16, 2020
260000
283480
260000
268000
722
-21000.00(-7.27%)
Mar 13, 2020
283500
295972
270210
289000
1,000
+17000.00(+6.25%)
Mar 12, 2020
276550
282000
266800
272000
1,861
-20130.00(-6.89%)
Mar 11, 2020
296610
297473
290400
292130
563
-11431.00(-3.77%)
Mar 10, 2020
301950
304199
293500
303561
748
+13556.00(+4.67%)
Mar 09, 2020
293000
298670
290000
290005
1,057
-20889.00(-6.72%)
Mar 06, 2020
307000
311258
304767
310894
400
-4106.00(-1.30%)
Mar 05, 2020
318310
318605
311250
315000
384
-11125.00(-3.41%)
Mar 04, 2020
321000
327246
314607
326125
352
+12211.00(+3.89%)
Mar 03, 2020
322550
327000
310000
313914
427
-10586.00(-3.26%)
Mar 02, 2020
314370
327937
308100
324500
485
+15404.00(+4.98%)
Feb 28, 2020
304200
310337
300750
309096
700
-3523.00(-1.13%)
Feb 27, 2020
319207
322292
312501
312619
549
-11682.00(-3.60%)
Feb 26, 2020
328200
330603
324301
324301
393
-3699.00(-1.13%)
Feb 25, 2020
333195
335000
325900
328000
551
-5190.00(-1.56%)
Feb 24, 2020
334400
336163
330940
333190
739
-10259.00(-2.99%)
Feb 21, 2020
341850
344975
340600
343449
200
+1327.00(+0.39%)
Feb 20, 2020
343750
344642
340965
342122
287
-1878.00(-0.55%)
Feb 19, 2020
340655
344428
340317
344000
258
+4255.00(+1.25%)
Feb 18, 2020
340224
341000
338000
339745
198
-479.00(-0.14%)
Feb 14, 2020
339488
340600
338438
340224
100
+1724.00(+0.51%)
Feb 13, 2020
340310
341048
338500
338500
255
-2500.00(-0.73%)
Feb 12, 2020
341900
343146
340404
341000
210
+220.00(+0.06%)
Feb 11, 2020
342350
342350
340461
340780
151
+419.00(+0.12%)
Feb 10, 2020
340904
341078
338000
340361
180
-539.00(-0.16%)
Feb 07, 2020
342000
342775
340345
340900
100
-3181.00(-0.92%)
Feb 06, 2020
344290
345000
343070
344081
185
+1466.00(+0.43%)
Feb 05, 2020
340400
342910
340359
342615
341
+5194.00(+1.54%)
Feb 04, 2020
339220
340296
337280
337421
220
+2561.00(+0.76%)
Feb 03, 2020
338160
339450
334580
334860
194
-1136.00(-0.34%)
Jan 31, 2020
339855
339855
335120
335996
200
-6004.00(-1.76%)
Jan 30, 2020
334360
342000
334360
342000
227
+5524.00(+1.64%)
Jan 29, 2020
336250
339400
336250
336476
143
+476.00(+0.14%)
Jan 28, 2020
335600
338000
335032
336000
232
+2379.00(+0.71%)
Jan 27, 2020
334450
335450
332000
333621
515
-6578.00(-1.93%)
Jan 24, 2020
342850
343520
339139
340199
200
-4215.00(-1.22%)
Jan 23, 2020
343596
344600
341150
344414
200
-286.00(-0.08%)
Jan 22, 2020
343100
345500
342680
344700
244
+2050.00(+0.60%)
Jan 21, 2020
345000
346700
342185
342650
277
-2320.00(-0.67%)
Jan 17, 2020
345000
347400
344550
344970
200
+465.00(+0.13%)
Jan 16, 2020
343155
345000
342806
344505
204
+1955.00(+0.57%)
Jan 15, 2020
340450
342950
340450
342550
125
+1844.00(+0.54%)
Jan 14, 2020
341101
342500
340490
340706
162
-2149.00(-0.63%)
Jan 13, 2020
340600
342855
339560
342855
205
+2670.00(+0.78%)
Jan 10, 2020
342796
342850
340000
340185
100
-3078.00(-0.90%)
Jan 09, 2020
341100
343263
340800
343263
278
+4075.00(+1.20%)
Jan 08, 2020
339450
341580
338850
339188
192
+287.00(+0.08%)
Jan 07, 2020
340000
340000
338200
338901
279
-1309.00(-0.38%)
Jan 06, 2020
338000
340340
337100
340210
275
+1055.00(+0.31%)
Jan 03, 2020
337755
341040
337755
339155
200
-3106.00(-0.91%)
Jan 02, 2020
341150
342261
340065
342261
408
+2671.00(+0.79%)
Dec 31, 2019
338750
340000
337920
339590
100
+840.00(+0.25%)
Dec 30, 2019
339000
339960
337025
338750
333
-170.00(-0.05%)
Dec 27, 2019
339600
340550
338340
338920
100
-730.00(-0.21%)
Dec 26, 2019
339725
339725
338439
339650
142
+1260.00(+0.37%)
Dec 24, 2019
337920
338390
337649
338390
100
+345.00(+0.10%)
Dec 23, 2019
339000
339850
337632
338045
215
-1805.00(-0.53%)
Dec 20, 2019
340219
341755
338567
339850
300
+2359.00(+0.70%)
Dec 19, 2019
337320
338499
336065
337491
459
-9.00(-0.00%)
Dec 18, 2019
340250
340646
337400
337500
247
-1500.00(-0.44%)
Dec 17, 2019
340807
342250
339000
339000
274
-1380.00(-0.41%)
Dec 16, 2019
339850
341785
339313
340380
324
+2300.00(+0.68%)
Dec 13, 2019
337754
339704
336000
338080
200
-720.00(-0.21%)
Dec 12, 2019
334330
339770
334330
338800
628
+5200.00(+1.56%)
Dec 11, 2019
331424
333900
331424
333600
277
+1480.00(+0.45%)
Dec 10, 2019
331904
333005
330670
332120
462
+216.00(+0.07%)
Dec 09, 2019
333640
334998
331770
331904
189
-1736.00(-0.52%)
Dec 06, 2019
332870
334460
332600
333640
300
+3841.00(+1.16%)
Dec 05, 2019
328200
329799
327500
329799
153
+2298.00(+0.70%)
Dec 04, 2019
326782
328100
326780
327501
173
-38.00(-0.01%)
Dec 03, 2019
327600
328000
324900
327539
200
-3070.00(-0.93%)
Dec 02, 2019
330802
332008
330374
330609
285
+114.00(+0.03%)
Nov 29, 2019
330424
330880
329705
330495
300
-190.00(-0.06%)
Nov 27, 2019
328875
330910
327720
330685
200
+2283.00(+0.70%)
Nov 26, 2019
328301
328794
326780
328402
186
+101.00(+0.03%)
Nov 25, 2019
328000
328900
327521
328301
188
+1339.00(+0.41%)
Nov 22, 2019
325695
326975
325306
326962
100
+1860.00(+0.57%)
Nov 21, 2019
326000
326703
324580
325102
217
-1610.00(-0.49%)
Nov 20, 2019
327600
327770
324200
326712
291
-1889.00(-0.57%)
Nov 19, 2019
329860
329900
328315
328601
251
-624.00(-0.19%)
Nov 18, 2019
330000
330500
327800
329225
248
-180.00(-0.05%)
Nov 15, 2019
329400
330269
328455
329405
300
+103.00(+0.03%)
Nov 14, 2019
329500
329892
327120
329302
166
-100.00(-0.03%)
Nov 13, 2019
329150
330025
328240
329402
183
-1704.00(-0.51%)
Nov 12, 2019
331850
333171
330950
331106
135
+120.00(+0.04%)
Nov 11, 2019
330380
331650
330380
330986
119
-540.00(-0.16%)
Nov 08, 2019
333225
333234
329975
331526
100
-2334.00(-0.70%)
Nov 07, 2019
333720
335000
332600
333860
481
+1005.00(+0.30%)
Nov 06, 2019
331000
333000
330500
332855
379
+1355.00(+0.41%)
Nov 05, 2019
328000
332500
327500
331500
783
+4700.00(+1.44%)
Nov 04, 2019
326850
327867
325523
326800
325
+3400.00(+1.05%)
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
.