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, 2015
206500
206825
204195
204596
219
-2221.00(-1.07%)
Oct 29, 2015
206700
207776
205960
206817
158
-123.00(-0.06%)
Oct 28, 2015
203380
207442
203280
206940
264
+3660.00(+1.80%)
Oct 27, 2015
205075
205075
202700
203280
223
-2100.00(-1.02%)
Oct 26, 2015
206740
206950
205080
205380
176
-1204.00(-0.58%)
Oct 23, 2015
207002
207002
205241
206584
279
+564.00(+0.27%)
Oct 22, 2015
200960
206500
200720
206020
606
+6120.00(+3.06%)
Oct 21, 2015
202120
203000
199725
199900
217
-1580.00(-0.78%)
Oct 20, 2015
200392
201491
199700
201480
122
+785.00(+0.39%)
Oct 19, 2015
200220
200715
199773
200695
167
+226.00(+0.11%)
Oct 16, 2015
201845
202055
199500
200469
215
-30.00(-0.01%)
Oct 15, 2015
198420
200742
197385
200499
298
+3600.00(+1.83%)
Oct 14, 2015
198825
198825
196676
196899
180
-1679.00(-0.85%)
Oct 13, 2015
199550
200000
197890
198578
247
-1422.00(-0.71%)
Oct 12, 2015
199969
201015
199440
200000
128
+350.00(+0.18%)
Oct 09, 2015
200951
201595
198420
199650
131
-966.00(-0.48%)
Oct 08, 2015
199300
201140
198500
200616
245
+1616.00(+0.81%)
Oct 07, 2015
198000
200107
197760
199000
335
+2280.00(+1.16%)
Oct 06, 2015
198170
198750
196610
196720
169
-1841.00(-0.93%)
Oct 05, 2015
196300
198800
195940
198561
289
+3061.00(+1.57%)
Oct 02, 2015
194250
195500
192200
195500
312
-239.00(-0.12%)
Oct 01, 2015
196300
199750
194600
195739
239
+499.00(+0.26%)
Sep 30, 2015
194700
195775
193130
195240
333
+1619.00(+0.84%)
Sep 29, 2015
193540
193741
192000
193621
230
+316.00(+0.16%)
Sep 28, 2015
193402
194210
193170
193305
238
-1315.00(-0.68%)
Sep 25, 2015
195710
196360
194110
194620
226
+820.00(+0.42%)
Sep 24, 2015
193500
194441
192600
193800
165
-679.00(-0.35%)
Sep 23, 2015
195386
195386
193601
194479
219
-907.00(-0.46%)
Sep 22, 2015
195000
195386
193750
195386
324
-1636.00(-0.83%)
Sep 21, 2015
195200
197300
195000
197022
748
+4822.00(+2.51%)
Sep 18, 2015
197150
197483
192200
192200
1,012
-5900.00(-2.98%)
Sep 17, 2015
199415
201330
198100
198100
231
-1315.00(-0.66%)
Sep 16, 2015
199620
200499
199400
199415
197
+110.00(+0.06%)
Sep 15, 2015
197598
199998
197300
199305
158
+1707.00(+0.86%)
Sep 14, 2015
198329
198515
197000
197598
177
-731.00(-0.37%)
Sep 11, 2015
197850
198329
196551
198329
201
+690.00(+0.35%)
Sep 10, 2015
196900
198985
196800
197639
267
+764.00(+0.39%)
Sep 09, 2015
202250
202700
196801
196875
294
-3725.00(-1.86%)
Sep 08, 2015
199071
201100
198360
200600
711
+4099.00(+2.09%)
Sep 04, 2015
197799
196501
196501
196501
300
-3164.00(-1.58%)
Sep 03, 2015
200225
201980
199300
199665
291
+305.00(+0.15%)
Sep 02, 2015
199800
199800
198020
199360
260
+1216.00(+0.61%)
Sep 01, 2015
199995
199995
196626
198144
502
-4387.00(-2.17%)
Aug 31, 2015
204300
204300
201615
202531
161
-2813.00(-1.37%)
Aug 28, 2015
205000
205344
203465
205344
153
+404.00(+0.20%)
Aug 27, 2015
203100
205780
201410
204940
318
+4440.00(+2.21%)
Aug 26, 2015
198224
200590
194700
200500
680
+6300.00(+3.24%)
Aug 25, 2015
201190
201898
193000
194200
662
-1805.00(-0.92%)
Aug 24, 2015
193420
201420
190007
196005
1,191
-6495.00(-3.21%)
Aug 21, 2015
206820
206820
202080
202500
1,081
-5362.00(-2.58%)
Aug 20, 2015
209560
209560
207740
207862
311
-2798.00(-1.33%)
Aug 19, 2015
211660
212450
209800
210660
245
-1440.00(-0.68%)
Aug 18, 2015
213300
213460
211640
212100
141
-1200.00(-0.56%)
Aug 17, 2015
213700
213700
212240
213300
96
-681.00(-0.32%)
Aug 14, 2015
213399
214238
213380
213981
146
+796.00(+0.37%)
Aug 13, 2015
212740
214056
211910
213185
242
+185.00(+0.09%)
Aug 12, 2015
212850
213000
210994
213000
320
-1500.00(-0.70%)
Aug 11, 2015
213405
214785
212780
214500
333
-800.00(-0.37%)
Aug 10, 2015
213000
215300
212010
215300
385
-163.00(-0.08%)
Aug 07, 2015
214725
215505
213760
215463
95
-187.00(-0.09%)
Aug 06, 2015
215280
215681
214572
215650
177
+449.00(+0.21%)
Aug 05, 2015
214820
216000
214820
215201
216
+1051.00(+0.49%)
Aug 04, 2015
213105
214635
213105
214150
131
+650.00(+0.30%)
Aug 03, 2015
214400
214450
211520
213500
164
-500.00(-0.23%)
Jul 31, 2015
215200
215600
214000
214000
156
-745.00(-0.35%)
Jul 30, 2015
214380
214745
213261
214745
110
+425.00(+0.20%)
Jul 29, 2015
215091
215466
214000
214320
85
-771.00(-0.36%)
Jul 28, 2015
211702
215340
211702
215091
276
+4366.00(+2.07%)
Jul 27, 2015
211800
212000
210705
210725
216
-1307.00(-0.62%)
Jul 24, 2015
213300
213430
211825
212032
192
-1488.00(-0.70%)
Jul 23, 2015
214705
214960
213183
213520
136
-1860.00(-0.86%)
Jul 22, 2015
215500
215800
214680
215380
118
-416.00(-0.19%)
Jul 21, 2015
216960
216975
214865
215796
177
-684.00(-0.32%)
Jul 20, 2015
215840
217100
215840
216480
277
+520.00(+0.24%)
Jul 17, 2015
215820
216001
215500
215960
218
+10.00(+0.00%)
Jul 16, 2015
214505
215950
214445
215950
191
+2150.00(+1.01%)
Jul 15, 2015
212500
213996
212020
213800
142
+2033.00(+0.96%)
Jul 14, 2015
211700
212525
211425
211767
109
+47.00(+0.02%)
Jul 13, 2015
211040
212240
211040
211720
234
+1920.00(+0.92%)
Jul 10, 2015
209600
210500
208760
209800
187
+2060.00(+0.99%)
Jul 09, 2015
207800
208500
207300
207740
199
+1554.00(+0.75%)
Jul 08, 2015
206100
207040
205540
206186
460
-1964.00(-0.94%)
Jul 07, 2015
205845
208150
204340
208150
536
+2650.00(+1.29%)
Jul 06, 2015
204880
206280
204640
205500
195
-423.00(-0.21%)
Jul 02, 2015
206900
205923
205923
205923
600
-442.00(-0.21%)
Jul 01, 2015
206740
207660
205460
206365
547
+1515.00(+0.74%)
Jun 30, 2015
206640
206960
204800
204850
404
-150.00(-0.07%)
Jun 29, 2015
208620
208620
205000
205000
397
-4900.00(-2.33%)
Jun 26, 2015
210000
210460
209025
209900
223
+300.00(+0.14%)
Jun 25, 2015
210500
210660
209600
209600
179
-900.00(-0.43%)
Jun 24, 2015
211740
212181
210390
210500
190
-1400.00(-0.66%)
Jun 23, 2015
212858
213300
211670
211900
122
-680.00(-0.32%)
Jun 22, 2015
213680
214200
212000
212580
164
+380.00(+0.18%)
Jun 19, 2015
213541
214800
211900
212200
223
-1850.00(-0.86%)
Jun 18, 2015
210895
214400
210895
214050
217
+3900.00(+1.86%)
Jun 17, 2015
210000
211200
209260
210150
117
+390.00(+0.19%)
Jun 16, 2015
209350
210000
208640
209760
134
+460.00(+0.22%)
Jun 15, 2015
209900
209900
208551
209300
281
-1460.00(-0.69%)
Jun 12, 2015
212050
212050
210020
210760
101
-1180.00(-0.56%)
Jun 11, 2015
211780
212740
211420
211940
248
+540.00(+0.26%)
Jun 10, 2015
210100
212400
210100
211400
204
+1700.00(+0.81%)
Jun 09, 2015
209400
210897
209240
209700
150
-300.00(-0.14%)
Jun 08, 2015
211400
211400
210000
210000
238
-1560.00(-0.74%)
Jun 05, 2015
212620
213060
211380
211560
234
-1025.00(-0.48%)
Jun 04, 2015
214411
214411
212360
212585
248
-2015.00(-0.94%)
Jun 03, 2015
215503
215920
214251
214600
180
-220.00(-0.10%)
Jun 02, 2015
215100
215160
213821
214820
316
-580.00(-0.27%)
Jun 01, 2015
215260
216420
215160
215400
168
+600.00(+0.28%)
May 29, 2015
217080
217080
214800
214800
279
-2780.00(-1.28%)
May 28, 2015
217880
217880
216330
217580
112
+140.00(+0.06%)
May 27, 2015
216100
217905
215950
217440
148
+1740.00(+0.81%)
May 26, 2015
216995
217500
215675
215700
252
-1300.00(-0.60%)
May 22, 2015
217780
217000
217000
217000
300
-1280.00(-0.59%)
May 21, 2015
219343
219343
218280
218280
85
-1246.00(-0.57%)
May 20, 2015
219900
220000
218816
219526
170
-874.00(-0.40%)
May 19, 2015
219000
220650
218250
220400
253
+1275.00(+0.58%)
May 18, 2015
218760
219386
218145
219125
113
+485.00(+0.22%)
May 15, 2015
219899
219899
217830
218640
135
-630.00(-0.29%)
May 14, 2015
217945
219270
217591
219270
144
+2070.00(+0.95%)
May 13, 2015
217290
217870
216800
217200
189
-600.00(-0.28%)
May 12, 2015
218979
218979
216950
217800
147
-1750.00(-0.80%)
May 11, 2015
223000
223011
219550
219550
126
-3330.00(-1.49%)
May 08, 2015
220300
222880
220140
222880
420
+4160.00(+1.90%)
May 07, 2015
216620
219000
216295
218720
165
+2100.00(+0.97%)
May 06, 2015
219000
219105
215820
216620
227
-1380.00(-0.63%)
May 05, 2015
219200
220250
218000
218000
281
-1290.00(-0.59%)
May 04, 2015
217800
220100
217333
219290
531
+3490.00(+1.62%)
May 01, 2015
214666
215930
213650
215800
335
+2400.00(+1.12%)
Apr 30, 2015
214000
214706
212806
213400
300
-1000.00(-0.47%)
Apr 29, 2015
214200
215000
213500
214400
238
-750.00(-0.35%)
Apr 28, 2015
212500
215150
212195
215150
383
+2565.00(+1.21%)
Apr 27, 2015
214575
214720
212432
212585
451
-1905.00(-0.89%)
Apr 24, 2015
214615
214900
214022
214490
179
-250.00(-0.12%)
Apr 23, 2015
214100
215575
214000
214740
289
-49.00(-0.02%)
Apr 22, 2015
213900
214900
213360
214789
238
+1349.00(+0.63%)
Apr 21, 2015
214760
214860
213112
213440
213
-660.00(-0.31%)
Apr 20, 2015
214000
214872
213590
214100
277
+1118.00(+0.52%)
Apr 17, 2015
212990
213345
211960
212982
478
-1368.00(-0.64%)
Apr 16, 2015
214180
215066
213500
214350
172
-325.00(-0.15%)
Apr 15, 2015
214260
215496
214260
214675
251
+255.00(+0.12%)
Apr 14, 2015
215100
215400
213620
214420
259
-1530.00(-0.71%)
Apr 13, 2015
215720
216160
215321
215950
222
+739.00(+0.34%)
Apr 10, 2015
215100
215850
214655
215211
192
-312.00(-0.14%)
Apr 09, 2015
214828
215640
214500
215523
433
+695.00(+0.32%)
Apr 08, 2015
216000
216612
214780
214828
475
-672.00(-0.31%)
Apr 07, 2015
216400
216981
215460
215500
245
-775.00(-0.36%)
Apr 06, 2015
215440
217401
215273
216275
149
-225.00(-0.10%)
Apr 02, 2015
216154
216500
216500
216500
200
+200.00(+0.09%)
Apr 01, 2015
217900
217980
216138
216300
194
-1200.00(-0.55%)
Mar 31, 2015
219400
219400
217500
217500
237
-2200.00(-1.00%)
Mar 30, 2015
218000
220000
218000
219700
333
+2700.00(+1.24%)
Mar 27, 2015
216850
217380
215759
217000
540
+760.00(+0.35%)
Mar 26, 2015
215939
216760
215464
216240
506
-760.00(-0.35%)
Mar 25, 2015
217700
218058
216386
217000
597
-5.00(-0.00%)
Mar 24, 2015
218175
218260
216999
217005
344
-1641.00(-0.75%)
Mar 23, 2015
219150
219999
218279
218646
184
+346.00(+0.16%)
Mar 20, 2015
219200
219560
218300
218300
210
+300.00(+0.14%)
Mar 19, 2015
219698
219698
217705
218000
211
-1699.00(-0.77%)
Mar 18, 2015
218374
220546
217195
219699
327
+1099.00(+0.50%)
Mar 17, 2015
219374
219374
217240
218600
187
-902.00(-0.41%)
Mar 16, 2015
218350
219900
218350
219502
214
+2384.00(+1.10%)
Mar 13, 2015
219500
219500
216435
217118
228
-2780.00(-1.26%)
Mar 12, 2015
218999
219898
217721
219898
262
+2398.00(+1.10%)
Mar 11, 2015
217745
218865
216785
217500
367
+100.00(+0.05%)
Mar 10, 2015
219650
219650
216900
217400
817
-3100.00(-1.41%)
Mar 09, 2015
218900
220845
218899
220500
389
+1689.00(+0.77%)
Mar 06, 2015
219475
221353
218645
218811
390
-689.00(-0.31%)
Mar 05, 2015
217735
219822
217500
219500
297
+1888.00(+0.87%)
Mar 04, 2015
218500
219000
216500
217612
302
-1388.00(-0.63%)
Mar 03, 2015
220580
220580
218457
219000
510
-1365.00(-0.62%)
Mar 02, 2015
221900
221900
219000
220365
510
-815.00(-0.37%)
Feb 27, 2015
222250
222250
220860
221180
187
-1070.00(-0.48%)
Feb 26, 2015
222946
223420
222000
222250
117
-605.00(-0.27%)
Feb 25, 2015
223970
223970
222680
222855
201
-550.00(-0.25%)
Feb 24, 2015
221200
224010
220960
223405
261
+2405.00(+1.09%)
Feb 23, 2015
222800
222800
220294
221000
344
-2100.00(-0.94%)
Feb 20, 2015
220721
223100
219940
223100
162
+1605.00(+0.72%)
Feb 19, 2015
222251
222560
220730
221495
236
-1305.00(-0.59%)
Feb 18, 2015
223460
223600
222380
222800
157
-500.00(-0.22%)
Feb 17, 2015
222950
224000
222486
223300
192
+745.00(+0.33%)
Feb 13, 2015
223890
222555
222555
222555
400
-1905.00(-0.85%)
Feb 12, 2015
225000
225540
224020
224460
340
+67.00(+0.03%)
Feb 11, 2015
225099
225340
223339
224393
129
-747.00(-0.33%)
Feb 10, 2015
225250
225820
223389
225140
172
+1140.00(+0.51%)
Feb 09, 2015
224545
224545
223209
224000
167
-880.00(-0.39%)
Feb 06, 2015
225000
227450
224376
224880
346
+320.00(+0.14%)
Feb 05, 2015
222195
224863
221800
224560
437
+3533.00(+1.60%)
Feb 04, 2015
222000
222754
220815
221027
206
-1156.00(-0.52%)
Feb 03, 2015
221800
222695
218925
222183
262
+2083.00(+0.95%)
Feb 02, 2015
216001
220100
215151
220100
236
+4235.00(+1.96%)
Jan 30, 2015
219900
219900
215865
215865
325
-4133.00(-1.88%)
Jan 29, 2015
218000
220380
216340
219998
264
+2838.00(+1.31%)
Jan 28, 2015
222700
223100
217160
217160
438
-4351.00(-1.96%)
Jan 27, 2015
221961
223154
221450
221511
327
-2673.00(-1.19%)
Jan 26, 2015
223900
224517
222432
224184
148
+433.00(+0.19%)
Jan 23, 2015
224800
224800
223680
223751
146
-1164.00(-0.52%)
Jan 22, 2015
222495
225214
221020
224915
419
+4020.00(+1.82%)
Jan 21, 2015
222039
222500
220000
220895
256
-1741.00(-0.78%)
Jan 20, 2015
224000
225441
222208
222636
379
-979.00(-0.44%)
Jan 16, 2015
220990
223615
223615
223615
200
+2105.00(+0.95%)
Jan 15, 2015
222505
223000
220839
221510
235
-368.00(-0.17%)
Jan 14, 2015
221005
222577
219779
221878
768
-1122.00(-0.50%)
Jan 13, 2015
224849
226420
221802
223000
570
+576.00(+0.26%)
Jan 12, 2015
225495
225495
222083
222424
235
-2251.00(-1.00%)
Jan 09, 2015
227500
227500
223968
224675
218
-2005.00(-0.88%)
Jan 08, 2015
226124
226949
224000
226680
601
+3200.00(+1.43%)
Jan 07, 2015
222500
223536
220000
223480
373
+3030.00(+1.37%)
Jan 06, 2015
221110
222870
219266
220450
434
-530.00(-0.24%)
Jan 05, 2015
223595
223595
220000
220980
473
-2620.00(-1.17%)
Jan 02, 2015
227230
227470
222735
223600
325
-2400.00(-1.06%)
Dec 31, 2014
228180
226000
226000
226000
200
-2255.00(-0.99%)
Dec 30, 2014
227351
228285
226550
228255
186
+90.00(+0.04%)
Dec 29, 2014
226500
228350
226500
228165
230
+1665.00(+0.74%)
Dec 26, 2014
227301
228070
226500
226500
233
-15.00(-0.01%)
Dec 24, 2014
227900
226515
226515
226515
300
-1115.00(-0.49%)
Dec 23, 2014
227840
229000
227530
227630
353
-90.00(-0.04%)
Dec 22, 2014
227651
228680
226795
227720
237
-166.00(-0.07%)
Dec 19, 2014
228152
228495
226294
227886
420
-1414.00(-0.62%)
Dec 18, 2014
226700
229300
225299
229300
684
+6500.00(+2.92%)
Dec 17, 2014
219000
222800
218427
222800
553
+4340.00(+1.99%)
Dec 16, 2014
218215
222980
215500
218460
663
-613.00(-0.28%)
Dec 15, 2014
222121
222519
217178
219073
477
+73.00(+0.03%)
Dec 12, 2014
224000
224750
219000
219000
430
-5800.00(-2.58%)
Dec 11, 2014
224180
226836
224180
224800
438
+1150.00(+0.51%)
Dec 10, 2014
225400
226816
223304
223650
1,299
-1684.00(-0.75%)
Dec 09, 2014
226300
226489
223391
225334
1,014
-2466.00(-1.08%)
Dec 08, 2014
226285
229374
226150
227800
950
+2160.00(+0.96%)
Dec 05, 2014
225650
225975
225021
225640
265
+425.00(+0.19%)
Dec 04, 2014
224950
225215
223915
225215
271
+730.00(+0.33%)
Dec 03, 2014
225900
225900
224350
224485
246
-515.00(-0.23%)
Dec 02, 2014
223800
225000
223020
225000
211
+2475.00(+1.11%)
Dec 01, 2014
223100
224671
222361
222525
245
-540.00(-0.24%)
Nov 28, 2014
222705
224071
222669
223065
214
+654.00(+0.29%)
Nov 26, 2014
222299
222411
222411
222411
100
+686.00(+0.31%)
Nov 25, 2014
221315
222000
221100
221725
285
+672.00(+0.30%)
Nov 24, 2014
220575
221130
219455
221053
156
+1118.00(+0.51%)
Nov 21, 2014
220300
220369
219400
219935
229
+1685.00(+0.77%)
Nov 20, 2014
217800
218609
217300
218250
123
-295.00(-0.13%)
Nov 19, 2014
218800
218800
217576
218545
199
-323.00(-0.15%)
Nov 18, 2014
218540
219610
218275
218868
183
+328.00(+0.15%)
Nov 17, 2014
218545
218545
217098
218540
197
+517.00(+0.24%)
Nov 14, 2014
219331
219817
217646
218023
342
-1277.00(-0.58%)
Nov 13, 2014
218656
219366
218370
219300
435
+1199.00(+0.55%)
Nov 12, 2014
217875
218544
217045
218101
373
+748.00(+0.34%)
Nov 11, 2014
218400
218400
217214
217353
121
-147.00(-0.07%)
Nov 10, 2014
215899
217500
215814
217500
384
+2530.00(+1.18%)
Nov 07, 2014
215226
215925
214326
214970
169
+170.00(+0.08%)
Nov 06, 2014
214821
214935
213400
214800
233
+645.00(+0.30%)
Nov 05, 2014
214799
214799
212795
214155
188
+1155.00(+0.54%)
Nov 04, 2014
211900
213250
211600
213000
238
+1900.00(+0.90%)
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
.