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
)
608,816.00
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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 (%)
Dec 31, 2013
177000
177900
177900
177900
200
+831.00(+0.47%)
Dec 30, 2013
177600
177685
176655
177069
162
-91.00(-0.05%)
Dec 27, 2013
176720
177320
176678
177160
197
+260.00(+0.15%)
Dec 26, 2013
176000
176900
175610
176900
359
+890.00(+0.51%)
Dec 24, 2013
175898
176063
175555
176010
166
+112.00(+0.06%)
Dec 23, 2013
174850
175898
174556
175898
440
+298.00(+0.17%)
Dec 20, 2013
174440
175600
174040
175600
654
+951.00(+0.54%)
Dec 19, 2013
173980
174850
173518
174649
374
+399.00(+0.23%)
Dec 18, 2013
170611
174270
170500
174250
660
+3830.00(+2.25%)
Dec 17, 2013
171080
171152
170375
170420
500
-719.00(-0.42%)
Dec 16, 2013
171525
171937
170550
171139
415
+39.00(+0.02%)
Dec 13, 2013
171500
172300
171000
171100
302
-400.00(-0.23%)
Dec 12, 2013
171131
172555
171100
171500
296
-130.00(-0.08%)
Dec 11, 2013
173500
173621
171512
171630
348
-1840.00(-1.06%)
Dec 10, 2013
175494
175631
173391
173470
479
-2230.00(-1.27%)
Dec 09, 2013
175275
176140
175000
175700
492
+760.00(+0.43%)
Dec 06, 2013
173980
175000
173825
174940
363
+1940.00(+1.12%)
Dec 05, 2013
172655
173400
172499
173000
668
-500.00(-0.29%)
Dec 04, 2013
171050
173500
171050
173500
786
+1369.00(+0.80%)
Dec 03, 2013
172220
172440
171115
172131
794
-809.00(-0.47%)
Dec 02, 2013
174500
174870
172745
172940
549
-1810.00(-1.04%)
Nov 29, 2013
175320
175430
174272
174750
127
+125.00(+0.07%)
Nov 27, 2013
175000
175385
173951
174625
405
-215.00(-0.12%)
Nov 26, 2013
173500
175241
173500
174840
344
+1529.00(+0.88%)
Nov 25, 2013
175675
175856
173125
173311
843
-1539.00(-0.88%)
Nov 22, 2013
174849
175908
174700
174850
610
+229.00(+0.13%)
Nov 21, 2013
172920
174740
172099
174621
431
+2141.00(+1.24%)
Nov 20, 2013
173626
173735
171864
172480
288
-1280.00(-0.74%)
Nov 19, 2013
173520
174310
173218
173760
352
-50.00(-0.03%)
Nov 18, 2013
174601
174726
173510
173810
419
-490.00(-0.28%)
Nov 15, 2013
173500
174443
173005
174300
581
+980.00(+0.57%)
Nov 14, 2013
172500
173400
172160
173320
659
+1170.00(+0.68%)
Nov 13, 2013
170954
172260
170938
172150
423
+939.00(+0.55%)
Nov 12, 2013
173060
173089
171040
171211
250
-2274.00(-1.31%)
Nov 11, 2013
173900
173995
172985
173485
177
+284.00(+0.16%)
Nov 08, 2013
170809
173766
170180
173201
524
+2111.00(+1.23%)
Nov 07, 2013
172700
173005
170836
171090
280
-1130.00(-0.66%)
Nov 06, 2013
172875
172875
171813
172220
559
+466.00(+0.27%)
Nov 05, 2013
171750
172605
171475
171754
243
-335.00(-0.19%)
Nov 04, 2013
173749
173929
171765
172089
496
-1033.00(-0.60%)
Nov 01, 2013
173220
174000
172473
173122
257
+127.00(+0.07%)
Oct 31, 2013
174250
174500
172768
172995
602
-1345.00(-0.77%)
Oct 30, 2013
176188
176465
174340
174340
467
-1651.00(-0.94%)
Oct 29, 2013
175200
176110
175148
175991
407
+591.00(+0.34%)
Oct 28, 2013
175350
175763
175039
175400
369
-35.00(-0.02%)
Oct 25, 2013
175021
175615
174802
175435
391
+414.00(+0.24%)
Oct 24, 2013
175231
175928
174943
175021
320
+421.00(+0.24%)
Oct 23, 2013
175794
176140
174455
174600
299
-1540.00(-0.87%)
Oct 22, 2013
176000
176360
175570
176140
554
+1020.00(+0.58%)
Oct 21, 2013
175400
175400
174700
175120
279
-280.00(-0.16%)
Oct 18, 2013
176000
176300
175262
175400
294
+114.00(+0.07%)
Oct 17, 2013
174541
175862
174100
175286
410
+414.00(+0.24%)
Oct 16, 2013
172620
175100
172572
174872
415
+2952.00(+1.72%)
Oct 15, 2013
173970
173970
171799
171920
361
-2280.00(-1.31%)
Oct 14, 2013
172006
174200
171750
174200
565
+595.00(+0.34%)
Oct 11, 2013
172275
173638
171596
173605
883
+1120.00(+0.65%)
Oct 10, 2013
169799
172485
169620
172485
526
+4280.00(+2.54%)
Oct 09, 2013
168075
168520
166510
168205
394
+753.00(+0.45%)
Oct 08, 2013
169720
169883
167380
167452
559
-2003.00(-1.18%)
Oct 07, 2013
169609
170600
168580
169455
612
-1288.00(-0.75%)
Oct 04, 2013
170400
171496
170085
170743
368
+748.00(+0.44%)
Oct 03, 2013
171100
171100
169255
169995
558
-1505.00(-0.88%)
Oct 02, 2013
170101
171506
169855
171500
480
+472.00(+0.28%)
Oct 01, 2013
170438
171603
170200
171028
388
+618.00(+0.36%)
Sep 30, 2013
170605
171132
169780
170410
447
-1800.00(-1.05%)
Sep 27, 2013
172990
172990
171773
172210
445
-1390.00(-0.80%)
Sep 26, 2013
173499
174582
172616
173600
302
+232.00(+0.13%)
Sep 25, 2013
172550
173990
172435
173368
287
+868.00(+0.50%)
Sep 24, 2013
173850
173850
172316
172500
271
-1040.00(-0.60%)
Sep 23, 2013
175150
175300
172800
173540
411
-1460.00(-0.83%)
Sep 20, 2013
176200
176783
175000
175000
779
-826.00(-0.47%)
Sep 19, 2013
175700
176600
174980
175826
954
+821.00(+0.47%)
Sep 18, 2013
173224
175526
172630
175005
851
+1706.00(+0.98%)
Sep 17, 2013
172660
173864
172601
173299
315
+799.00(+0.46%)
Sep 16, 2013
171520
172700
170155
172500
503
+2345.00(+1.38%)
Sep 13, 2013
170000
170456
169508
170155
220
+155.00(+0.09%)
Sep 12, 2013
170650
171086
169660
170000
361
-1340.00(-0.78%)
Sep 11, 2013
170500
171361
170108
171340
510
+851.00(+0.50%)
Sep 10, 2013
169846
170684
169320
170489
505
+1609.00(+0.95%)
Sep 09, 2013
168000
169000
167265
168880
463
+1315.00(+0.78%)
Sep 06, 2013
168400
168764
166168
167565
343
-676.00(-0.40%)
Sep 05, 2013
168198
168948
168000
168241
312
-18.00(-0.01%)
Sep 04, 2013
168100
168678
167200
168259
330
+266.00(+0.16%)
Sep 03, 2013
168333
169300
167300
167993
461
+943.00(+0.56%)
Aug 30, 2013
168226
168226
166367
167050
268
-1000.00(-0.60%)
Aug 29, 2013
168220
170455
167834
168050
242
-536.00(-0.32%)
Aug 28, 2013
167000
169324
166885
168586
270
+1236.00(+0.74%)
Aug 27, 2013
170000
170200
167000
167350
644
-3650.00(-2.13%)
Aug 26, 2013
171840
172360
170800
171000
497
-320.00(-0.19%)
Aug 23, 2013
172699
172699
171161
171320
297
-886.00(-0.51%)
Aug 22, 2013
171550
173000
171180
172206
457
+1406.00(+0.82%)
Aug 21, 2013
172533
172657
170440
170800
289
-2200.00(-1.27%)
Aug 20, 2013
171575
173000
171357
173000
268
+1499.00(+0.87%)
Aug 19, 2013
172620
173154
171500
171501
206
-1621.00(-0.94%)
Aug 16, 2013
172050
173500
171550
173122
269
+322.00(+0.19%)
Aug 15, 2013
174010
174296
171998
172800
567
-1955.00(-1.12%)
Aug 14, 2013
175800
175831
174755
174755
345
-970.00(-0.55%)
Aug 13, 2013
176000
176447
174777
175725
268
-23.00(-0.01%)
Aug 12, 2013
174500
175960
174192
175748
313
+648.00(+0.37%)
Aug 09, 2013
176200
176500
174865
175100
186
-1451.00(-0.82%)
Aug 08, 2013
176277
176778
175033
176551
255
+1351.00(+0.77%)
Aug 07, 2013
176400
176400
174811
175200
324
-1655.00(-0.94%)
Aug 06, 2013
176901
177539
175943
176855
372
-445.00(-0.25%)
Aug 05, 2013
178521
178548
176797
177300
433
+800.00(+0.45%)
Aug 02, 2013
176200
176665
175211
176500
587
+800.00(+0.46%)
Aug 01, 2013
175600
177605
175000
175700
938
+1800.00(+1.04%)
Jul 31, 2013
174300
175259
173897
173900
445
+334.00(+0.19%)
Jul 30, 2013
175450
175620
173491
173566
252
-939.00(-0.54%)
Jul 29, 2013
175600
176752
173980
174505
312
-1421.00(-0.81%)
Jul 26, 2013
175130
175926
173487
175926
248
+485.00(+0.28%)
Jul 25, 2013
174200
176150
173402
175441
340
+860.00(+0.49%)
Jul 24, 2013
177822
178000
174000
174581
430
-2668.00(-1.51%)
Jul 23, 2013
178646
178646
177234
177249
391
-974.00(-0.55%)
Jul 22, 2013
178742
178414
177856
178223
211
-52.00(-0.03%)
Jul 19, 2013
177678
178533
177206
178275
174
+597.00(+0.34%)
Jul 18, 2013
176951
177678
176951
177678
469
+993.00(+0.56%)
Jul 17, 2013
176451
177112
176269
176685
255
+836.00(+0.48%)
Jul 16, 2013
176240
176982
175637
175849
213
-28.00(-0.02%)
Jul 15, 2013
175743
176170
175278
175877
211
+372.00(+0.21%)
Jul 12, 2013
175199
175792
174909
175505
275
-139.00(-0.08%)
Jul 11, 2013
173899
176000
173330
175644
688
+3039.00(+1.76%)
Jul 10, 2013
173700
173700
171904
172605
311
-1136.00(-0.65%)
Jul 09, 2013
173480
173839
172907
173741
482
+1241.00(+0.72%)
Jul 08, 2013
172900
173745
172205
172500
417
+299.00(+0.17%)
Jul 05, 2013
169900
172360
169900
172201
502
+3225.00(+1.91%)
Jul 03, 2013
168140
169009
167520
168976
138
+177.00(+0.10%)
Jul 02, 2013
169800
170000
168248
168799
310
-823.00(-0.49%)
Jul 01, 2013
169200
170681
169000
169622
330
+1022.00(+0.61%)
Jun 28, 2013
169294
169294
167639
168600
468
-726.00(-0.43%)
Jun 27, 2013
170254
170550
169326
169326
317
-34.00(-0.02%)
Jun 26, 2013
169704
170200
168502
169360
491
+1046.00(+0.62%)
Jun 25, 2013
167483
168420
166514
168314
419
+1875.00(+1.13%)
Jun 24, 2013
167999
168285
164548
166439
498
-1761.00(-1.05%)
Jun 21, 2013
168953
169705
166925
168200
542
+300.00(+0.18%)
Jun 20, 2013
169663
170749
166485
167900
816
-3052.00(-1.79%)
Jun 19, 2013
172700
173399
170952
170952
388
-1629.00(-0.94%)
Jun 18, 2013
172774
173308
172295
172581
554
-129.00(-0.07%)
Jun 17, 2013
172280
173332
170850
172710
714
+1451.00(+0.85%)
Jun 14, 2013
172400
172613
171000
171259
219
-1345.00(-0.78%)
Jun 13, 2013
169120
172604
168494
172604
416
+3409.00(+2.01%)
Jun 12, 2013
170823
171580
168996
169195
376
-955.00(-0.56%)
Jun 11, 2013
171175
171394
170000
170150
420
-2725.00(-1.58%)
Jun 10, 2013
173750
173810
172191
172875
429
-25.00(-0.01%)
Jun 07, 2013
170351
173256
170351
172900
820
+3023.00(+1.78%)
Jun 06, 2013
167275
169877
166760
169877
479
+2477.00(+1.48%)
Jun 05, 2013
169800
169800
166600
167400
661
-2450.00(-1.44%)
Jun 04, 2013
170703
170900
169360
169850
598
-1061.00(-0.62%)
Jun 03, 2013
171900
172000
169607
170911
474
-389.00(-0.23%)
May 31, 2013
172450
172450
170801
171300
394
-900.00(-0.52%)
May 30, 2013
170000
172440
170000
172200
718
+2798.00(+1.65%)
May 29, 2013
167799
169948
167139
169402
368
+1002.00(+0.60%)
May 28, 2013
168357
168679
167673
168400
547
+2380.00(+1.43%)
May 24, 2013
166137
166137
164940
166020
478
-960.00(-0.57%)
May 23, 2013
165320
167500
164243
166980
593
-620.00(-0.37%)
May 22, 2013
169100
170060
166638
167600
725
-1589.00(-0.94%)
May 21, 2013
169700
170000
168844
169189
417
-11.00(-0.01%)
May 20, 2013
169400
170250
168959
169200
397
-200.00(-0.12%)
May 17, 2013
168483
169558
167608
169400
787
+2097.00(+1.25%)
May 16, 2013
168700
168700
166944
167303
579
-1637.00(-0.97%)
May 15, 2013
168728
169475
168205
168940
689
+1560.00(+0.93%)
May 13, 2013
168207
168500
167133
167380
619
-400.00(-0.24%)
May 10, 2013
166300
167780
166300
167780
537
+1680.00(+1.01%)
May 09, 2013
166098
166866
165505
166100
295
-173.00(-0.10%)
May 08, 2013
164901
166273
164150
166273
719
+1583.00(+0.96%)
May 07, 2013
165599
165599
164236
164690
361
-300.00(-0.18%)
May 06, 2013
166800
166869
164250
164990
716
+2086.00(+1.28%)
May 03, 2013
162350
163050
160857
162904
450
+2047.00(+1.27%)
May 02, 2013
159878
160908
159632
160857
359
+1158.00(+0.73%)
May 01, 2013
159360
160545
159100
159699
549
+699.00(+0.44%)
Apr 30, 2013
159899
159950
158450
159000
541
-700.00(-0.44%)
Apr 29, 2013
160800
160900
159700
159700
394
-918.00(-0.57%)
Apr 26, 2013
161295
161296
159760
160618
456
-407.00(-0.25%)
Apr 25, 2013
160460
161969
160339
161025
555
+1075.00(+0.67%)
Apr 24, 2013
159999
160465
159600
159950
349
-30.00(-0.02%)
Apr 23, 2013
158000
160000
158000
159980
471
+2638.00(+1.68%)
Apr 22, 2013
158200
158490
156230
157342
310
-519.00(-0.33%)
Apr 19, 2013
155800
158170
154800
157861
586
+3335.00(+2.16%)
Apr 18, 2013
157450
157565
154145
154526
413
-3174.00(-2.01%)
Apr 17, 2013
159600
159650
156554
157700
453
-3300.00(-2.05%)
Apr 16, 2013
158159
161175
157775
161000
553
+4000.00(+2.55%)
Apr 15, 2013
160000
161046
156693
157000
617
-3525.00(-2.20%)
Apr 12, 2013
159650
160525
159461
160525
311
+590.00(+0.37%)
Apr 11, 2013
159500
160360
159180
159935
490
+535.00(+0.34%)
Apr 10, 2013
157802
159500
157400
159400
428
+1830.00(+1.16%)
Apr 09, 2013
158150
158201
157183
157570
197
-430.00(-0.27%)
Apr 08, 2013
156198
158000
155472
158000
284
+1670.00(+1.07%)
Apr 05, 2013
155765
156540
155044
156330
480
-1227.00(-0.78%)
Apr 04, 2013
156740
158330
156586
157557
466
+1157.00(+0.74%)
Apr 03, 2013
158100
158180
156080
156400
485
-1150.00(-0.73%)
Apr 02, 2013
155999
158180
155742
157550
618
+2297.00(+1.48%)
Apr 01, 2013
155800
156684
154744
155253
305
-1027.00(-0.66%)
Mar 28, 2013
155000
156634
154550
156280
399
+1650.00(+1.07%)
Mar 27, 2013
155300
155300
154050
154630
227
-1078.00(-0.69%)
Mar 26, 2013
154120
155708
154066
155708
524
+1924.00(+1.25%)
Mar 25, 2013
154100
154803
152900
153784
286
+43.00(+0.03%)
Mar 22, 2013
153040
154009
152972
153741
220
+741.00(+0.48%)
Mar 21, 2013
153080
153812
152682
153000
403
-397.00(-0.26%)
Mar 20, 2013
153200
153825
152840
153397
659
+826.00(+0.54%)
Mar 19, 2013
153561
154040
152028
152571
600
-670.00(-0.44%)
Mar 18, 2013
153300
154251
152882
153241
702
-259.00(-0.17%)
Mar 15, 2013
155066
155631
153500
153500
1,568
-2490.00(-1.60%)
Mar 14, 2013
155900
156455
155501
155990
496
+559.00(+0.36%)
Mar 13, 2013
154640
155590
154547
155431
441
+1085.00(+0.70%)
Mar 12, 2013
156200
156225
153413
154346
545
-1632.00(-1.05%)
Mar 11, 2013
155950
156210
155200
155978
589
+567.00(+0.36%)
Mar 08, 2013
156186
156186
154800
155411
319
+201.00(+0.13%)
Mar 07, 2013
155099
155417
154683
155210
460
+115.00(+0.07%)
Mar 06, 2013
155000
155369
154208
155095
407
+670.00(+0.43%)
Mar 05, 2013
153999
155230
153200
154425
571
+1470.00(+0.96%)
Mar 04, 2013
152378
153000
150803
152955
974
+205.00(+0.13%)
Mar 01, 2013
152364
153500
150800
152750
512
+150.00(+0.10%)
Feb 28, 2013
152751
153739
152323
152600
878
+684.00(+0.45%)
Feb 27, 2013
148400
152099
148353
151916
479
+3596.00(+2.42%)
Feb 26, 2013
149524
149599
147950
148320
406
-1580.00(-1.05%)
Feb 25, 2013
152251
153010
148215
149900
539
-2109.00(-1.39%)
Feb 22, 2013
151495
152362
150904
152009
481
+1509.00(+1.00%)
Feb 21, 2013
151002
151369
150048
150500
451
-500.00(-0.33%)
Feb 20, 2013
152695
153160
151000
151000
1,063
-1498.00(-0.98%)
Feb 19, 2013
150250
152498
150099
152498
551
+2357.00(+1.57%)
Feb 15, 2013
149815
153090
149620
150141
546
+901.00(+0.60%)
Feb 14, 2013
147750
149804
147478
149240
500
+1490.00(+1.01%)
Feb 13, 2013
147126
147767
147046
147750
465
+625.00(+0.42%)
Feb 12, 2013
146200
147362
146100
147125
349
+1290.00(+0.88%)
Feb 11, 2013
146220
146597
145835
145835
173
-539.00(-0.37%)
Feb 08, 2013
146320
146686
145521
146374
264
+114.00(+0.08%)
Feb 07, 2013
146944
147350
146175
146260
549
-475.00(-0.32%)
Feb 06, 2013
146600
147090
146401
146735
406
+1725.00(+1.19%)
Feb 04, 2013
146943
146943
145010
145010
273
-2076.00(-1.41%)
Feb 01, 2013
146759
148562
146106
147086
477
+1211.00(+0.83%)
Jan 31, 2013
145250
146150
144555
145875
584
+370.00(+0.25%)
Jan 30, 2013
146600
146600
145270
145505
408
-990.00(-0.68%)
Jan 29, 2013
146640
146810
146000
146495
571
-225.00(-0.15%)
Jan 28, 2013
147475
147475
146420
146720
424
-570.00(-0.39%)
Jan 25, 2013
146700
147312
145963
147290
720
+1063.00(+0.73%)
Jan 24, 2013
145635
147250
145635
146227
1,158
+659.00(+0.45%)
Jan 23, 2013
144775
145690
144250
145568
407
+763.00(+0.53%)
Jan 22, 2013
143585
144805
143014
144805
685
+1303.00(+0.91%)
Jan 18, 2013
143700
143792
142670
143502
852
+18.00(+0.01%)
Jan 17, 2013
143228
143607
142738
143484
464
+520.00(+0.36%)
Jan 16, 2013
143000
143146
142500
142964
496
-241.00(-0.17%)
Jan 15, 2013
142544
143401
142131
143205
415
+205.00(+0.14%)
Jan 14, 2013
141745
143043
141320
143000
378
+1475.00(+1.04%)
Jan 11, 2013
142000
142050
141390
141525
402
-243.00(-0.17%)
Jan 10, 2013
140750
142000
140247
141768
554
+1768.00(+1.26%)
Jan 09, 2013
141188
141365
139819
140000
394
-1000.00(-0.71%)
Jan 08, 2013
140195
141000
139584
141000
617
+810.00(+0.58%)
Jan 07, 2013
140949
140949
139731
140190
604
-613.00(-0.44%)
Jan 04, 2013
140879
141004
140047
140803
347
+254.00(+0.18%)
Jan 03, 2013
140000
141476
139278
140549
1,002
+939.00(+0.67%)
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
.