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
)
623,250.00
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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 (%)
Jan 31, 2018
323000
323500
321010
323375
586
+375.00(+0.12%)
Jan 30, 2018
322480
323500
322155
323000
862
-500.00(-0.15%)
Jan 29, 2018
325650
326350
322910
323500
195
-2415.00(-0.74%)
Jan 26, 2018
323100
325915
323100
325915
370
+3065.00(+0.95%)
Jan 25, 2018
324600
324600
321520
322850
164
-630.00(-0.19%)
Jan 24, 2018
323551
325230
322000
323480
333
+595.00(+0.18%)
Jan 23, 2018
324500
324619
319392
322885
380
-1179.00(-0.36%)
Jan 22, 2018
320130
324064
320085
324064
372
+3826.00(+1.19%)
Jan 19, 2018
320800
321000
318191
320238
435
+238.00(+0.07%)
Jan 18, 2018
324300
324300
319620
320000
617
-1469.00(-0.46%)
Jan 17, 2018
317800
323630
315561
321469
292
+6208.00(+1.97%)
Jan 16, 2018
319620
320945
313980
315261
540
+36.00(+0.01%)
Jan 12, 2018
315225
315225
315225
0
+5275.00(+1.70%)
Jan 11, 2018
309000
310760
308800
309950
433
+1600.00(+0.52%)
Jan 10, 2018
304625
308600
303930
308350
353
+3850.00(+1.26%)
Jan 09, 2018
305784
306280
303880
304500
625
+320.00(+0.11%)
Jan 08, 2018
299500
304530
299500
304180
475
+2655.00(+0.88%)
Jan 05, 2018
302200
302430
297900
301525
308
+1009.00(+0.34%)
Jan 04, 2018
300450
302980
300000
300516
534
+611.00(+0.20%)
Jan 03, 2018
296200
299920
295801
299905
187
+4150.00(+1.40%)
Jan 02, 2018
297400
298000
294000
295755
343
-1845.00(-0.62%)
Dec 29, 2017
297600
297600
297600
0
-1610.00(-0.54%)
Dec 28, 2017
298611
299910
298200
299210
217
+1090.00(+0.37%)
Dec 27, 2017
296020
298120
296000
298120
143
+1750.00(+0.59%)
Dec 26, 2017
296400
297800
296000
296370
126
-30.00(-0.01%)
Dec 22, 2017
298650
298829
295710
296400
171
-1800.00(-0.60%)
Dec 21, 2017
297560
299200
297260
298200
174
+1700.00(+0.57%)
Dec 20, 2017
298600
299990
296260
296500
376
-492.00(-0.17%)
Dec 19, 2017
301000
301000
296740
296992
376
-2368.00(-0.79%)
Dec 18, 2017
298150
300300
298150
299360
439
+3080.00(+1.04%)
Dec 15, 2017
297080
298880
296080
296280
494
+465.00(+0.16%)
Dec 14, 2017
296750
297000
294000
295815
189
-365.00(-0.12%)
Dec 13, 2017
298180
299320
296026
296180
253
-2450.00(-0.82%)
Dec 12, 2017
296500
299790
296000
298630
357
+3150.00(+1.07%)
Dec 11, 2017
295021
295480
293100
295480
374
+1095.00(+0.37%)
Dec 08, 2017
295320
295560
292910
294385
188
+285.00(+0.10%)
Dec 07, 2017
294000
295000
292580
294100
133
-46.00(-0.02%)
Dec 06, 2017
293581
295130
292300
294146
207
+41.00(+0.01%)
Dec 05, 2017
297000
297000
293320
294105
446
-1385.00(-0.47%)
Dec 04, 2017
299080
291000
295490
567
+4490.00(+1.54%)
Dec 01, 2017
290634
292170
286080
291000
509
-500.00(-0.17%)
Nov 30, 2017
284650
291500
284650
291500
621
+6600.00(+2.32%)
Nov 29, 2017
281700
287900
281700
284900
562
+4460.00(+1.59%)
Nov 28, 2017
281876
276230
280440
389
+4210.00(+1.52%)
Nov 27, 2017
275000
276470
274450
276230
279
+1813.00(+0.66%)
Nov 24, 2017
274800
275220
274000
274417
157
-583.00(-0.21%)
Nov 22, 2017
275050
275050
273390
275000
605
+0.00(+0.00%)
Nov 21, 2017
272600
275258
272600
275000
324
+2995.00(+1.10%)
Nov 20, 2017
271640
272950
270800
272005
136
+595.00(+0.22%)
Nov 17, 2017
272300
272540
270250
271410
285
-1290.00(-0.47%)
Nov 16, 2017
273680
275200
272660
272700
127
-30.00(-0.01%)
Nov 15, 2017
273700
274110
272150
272730
221
-2080.00(-0.76%)
Nov 14, 2017
275570
275860
273930
274810
212
-1537.00(-0.56%)
Nov 13, 2017
275200
277290
274815
276347
122
+687.00(+0.25%)
Nov 10, 2017
275281
275660
273213
275660
209
-896.00(-0.32%)
Nov 09, 2017
276100
276895
272795
276556
383
-120.00(-0.04%)
Nov 08, 2017
279900
279900
276600
276676
258
-2685.00(-0.96%)
Nov 07, 2017
281600
282290
278750
279361
192
-809.00(-0.29%)
Nov 06, 2017
279630
281320
278000
280170
170
-300.00(-0.11%)
Nov 03, 2017
282699
282699
280470
280470
118
-2964.00(-1.05%)
Nov 02, 2017
280000
283434
278930
283434
184
+3434.00(+1.23%)
Nov 01, 2017
282200
282200
280000
280000
257
-470.00(-0.17%)
Oct 31, 2017
282100
282100
279690
280470
307
-1470.00(-0.52%)
Oct 30, 2017
282150
282790
281190
281940
238
+340.00(+0.12%)
Oct 27, 2017
282700
282799
280660
281600
197
-1210.00(-0.43%)
Oct 26, 2017
284290
284640
281870
282810
245
-225.00(-0.08%)
Oct 25, 2017
285350
285350
281600
283035
260
-1535.00(-0.54%)
Oct 24, 2017
284800
285950
284335
284570
291
+372.00(+0.13%)
Oct 23, 2017
283520
284575
283220
284198
218
+846.00(+0.30%)
Oct 20, 2017
281780
283390
281460
283352
234
+2537.00(+0.90%)
Oct 19, 2017
280500
280960
279700
280815
224
-475.00(-0.17%)
Oct 18, 2017
281715
282130
280790
281290
129
+240.00(+0.09%)
Oct 17, 2017
283000
283000
279900
281050
170
-910.00(-0.32%)
Oct 16, 2017
281800
282880
281410
281960
270
+1110.00(+0.40%)
Oct 13, 2017
280240
281930
279780
280850
207
+1467.00(+0.53%)
Oct 12, 2017
281410
281800
278980
279383
160
-1702.00(-0.61%)
Oct 11, 2017
282100
282100
279760
281085
244
-865.00(-0.31%)
Oct 10, 2017
281000
282270
280800
281950
260
+861.00(+0.31%)
Oct 09, 2017
281460
281700
280000
281089
129
+89.00(+0.03%)
Oct 06, 2017
281030
281180
279280
281000
198
+640.00(+0.23%)
Oct 05, 2017
279350
282000
278780
280360
306
+1690.00(+0.61%)
Oct 04, 2017
279200
279960
278385
278670
148
-30.00(-0.01%)
Oct 03, 2017
278200
279660
277000
278700
226
+690.00(+0.25%)
Oct 02, 2017
274999
278010
274500
278010
225
+3270.00(+1.19%)
Sep 29, 2017
274900
274950
273755
274740
203
-30.00(-0.01%)
Sep 28, 2017
275870
275945
273825
274770
101
-170.00(-0.06%)
Sep 27, 2017
275745
273801
274940
162
+2140.00(+0.78%)
Sep 26, 2017
273700
274270
272600
272800
172
-860.00(-0.31%)
Sep 25, 2017
273379
273861
271250
273660
184
+521.00(+0.19%)
Sep 22, 2017
274165
274200
272000
273139
207
-1461.00(-0.53%)
Sep 21, 2017
275475
275740
274600
274600
266
-1030.00(-0.37%)
Sep 20, 2017
275040
275820
273730
275630
729
+780.00(+0.28%)
Sep 19, 2017
271950
274850
271950
274850
315
+2370.00(+0.87%)
Sep 18, 2017
270980
272580
270340
272480
293
+2280.00(+0.84%)
Sep 15, 2017
268800
270510
268680
270200
379
+1878.00(+0.70%)
Sep 14, 2017
268400
268620
267760
268322
194
-128.00(-0.05%)
Sep 13, 2017
267100
268570
266890
268450
190
+539.00(+0.20%)
Sep 12, 2017
267400
268000
266798
267911
196
+1041.00(+0.39%)
Sep 11, 2017
267005
268880
266100
266870
228
+3270.00(+1.24%)
Sep 08, 2017
260500
263820
260490
263600
209
+3100.00(+1.19%)
Sep 07, 2017
265760
265760
259040
260500
576
-4920.00(-1.85%)
Sep 06, 2017
266500
266734
265160
265420
379
-324.00(-0.12%)
Sep 05, 2017
270350
270395
264600
265744
519
-5318.00(-1.96%)
Sep 01, 2017
272800
272885
271040
271062
207
-388.00(-0.14%)
Aug 31, 2017
271000
272857
270985
271450
229
+1030.00(+0.38%)
Aug 30, 2017
268450
271470
268100
270420
269
+2330.00(+0.87%)
Aug 29, 2017
267250
268160
266045
268090
270
+55.00(+0.02%)
Aug 28, 2017
270400
270400
267450
268035
282
-1726.00(-0.64%)
Aug 25, 2017
268820
270550
268820
269761
196
+1196.00(+0.45%)
Aug 24, 2017
270500
270630
267590
268565
276
-1865.00(-0.69%)
Aug 23, 2017
269000
271199
269000
270430
192
-530.00(-0.20%)
Aug 22, 2017
268252
271369
268252
270960
290
+2420.00(+0.90%)
Aug 21, 2017
267301
268614
266600
268540
278
+1163.00(+0.43%)
Aug 18, 2017
266100
268761
265612
267377
490
+302.00(+0.11%)
Aug 17, 2017
268100
268440
266636
267075
609
-781.00(-0.29%)
Aug 16, 2017
267000
268700
266590
267856
343
+1061.00(+0.40%)
Aug 15, 2017
267100
267380
266012
266795
331
+425.00(+0.16%)
Aug 14, 2017
265000
266543
265000
266370
170
+3370.00(+1.28%)
Aug 11, 2017
264660
265500
263000
263000
173
-1601.00(-0.61%)
Aug 10, 2017
265730
266711
264601
264601
193
-2429.00(-0.91%)
Aug 09, 2017
263390
267225
263270
267030
295
+2464.00(+0.93%)
Aug 08, 2017
266860
267360
264566
264566
178
-2419.00(-0.91%)
Aug 07, 2017
266350
267610
265850
266985
221
-3015.00(-1.12%)
Aug 04, 2017
268600
270000
268160
270000
252
+1630.00(+0.61%)
Aug 03, 2017
266625
268430
266200
268370
332
+1640.00(+0.61%)
Aug 02, 2017
264680
266950
264500
266730
279
+2409.00(+0.91%)
Aug 01, 2017
264500
262700
264321
133
+1535.00(+0.58%)
Jul 31, 2017
261604
263441
261370
262786
287
+1760.00(+0.67%)
Jul 28, 2017
259820
261560
258472
261026
200
+1317.00(+0.51%)
Jul 27, 2017
259390
259860
258760
259709
162
+109.00(+0.04%)
Jul 26, 2017
259600
260741
259300
259600
223
+190.00(+0.07%)
Jul 25, 2017
258730
260060
258660
259410
375
+1721.00(+0.67%)
Jul 24, 2017
257644
258210
257020
257689
198
+44.00(+0.02%)
Jul 21, 2017
257779
257779
256540
257645
250
-6.00(-0.00%)
Jul 20, 2017
257800
258300
257415
257651
223
+151.00(+0.06%)
Jul 19, 2017
256600
257786
256600
257500
224
+1400.00(+0.55%)
Jul 18, 2017
256390
256880
255860
256100
215
-100.00(-0.04%)
Jul 17, 2017
255950
257665
255650
256200
409
+180.00(+0.07%)
Jul 14, 2017
255149
256262
254400
256020
436
+20.00(+0.01%)
Jul 13, 2017
256300
256300
255180
256000
522
+0.00(+0.00%)
Jul 12, 2017
255500
256132
254500
256000
704
+500.00(+0.20%)
Jul 11, 2017
255200
256270
252254
255500
676
+100.00(+0.04%)
Jul 10, 2017
256750
257015
255050
255400
238
-1380.00(-0.54%)
Jul 07, 2017
255820
257000
254840
256780
280
+1230.00(+0.48%)
Jul 06, 2017
257640
257862
255150
255550
255
-1950.00(-0.76%)
Jul 05, 2017
257402
258750
257178
257500
253
-480.00(-0.19%)
Jul 03, 2017
254990
258970
254990
257980
216
+3280.00(+1.29%)
Jun 30, 2017
254240
255160
253980
254700
255
+799.00(+0.31%)
Jun 29, 2017
256170
256610
253030
253901
316
-759.00(-0.30%)
Jun 28, 2017
251920
255230
251920
254660
355
+3350.00(+1.33%)
Jun 27, 2017
251520
252065
250165
251310
264
-170.00(-0.07%)
Jun 26, 2017
252150
252450
250580
251480
348
-320.00(-0.13%)
Jun 23, 2017
253300
253300
250000
251800
268
-820.00(-0.32%)
Jun 22, 2017
253480
254040
252510
252620
224
-1780.00(-0.70%)
Jun 21, 2017
256400
256400
254160
254400
173
-1460.00(-0.57%)
Jun 20, 2017
256900
257290
255740
255860
226
-1460.00(-0.57%)
Jun 19, 2017
256960
257945
256310
257320
286
+870.00(+0.34%)
Jun 16, 2017
256070
256450
255130
256450
567
+854.00(+0.33%)
Jun 15, 2017
255920
256300
254440
255596
298
-1554.00(-0.60%)
Jun 14, 2017
256500
257200
254000
257150
319
-50.00(-0.02%)
Jun 13, 2017
257100
257698
256495
257200
363
+1300.00(+0.51%)
Jun 12, 2017
254965
255900
253900
255900
264
+935.00(+0.37%)
Jun 09, 2017
251660
255180
251280
254965
465
+4660.00(+1.86%)
Jun 08, 2017
249500
251820
249500
250305
439
+684.00(+0.27%)
Jun 07, 2017
249330
250105
249000
249621
388
+321.00(+0.13%)
Jun 06, 2017
249200
250012
248650
249300
332
-700.00(-0.28%)
Jun 05, 2017
249860
250735
249660
250000
301
+340.00(+0.14%)
Jun 02, 2017
249700
250600
248936
249660
532
-340.00(-0.14%)
Jun 01, 2017
248530
250290
247610
250000
1,110
+1560.00(+0.63%)
May 31, 2017
248000
248467
246520
248440
889
+339.00(+0.14%)
May 30, 2017
249010
249010
247025
248101
342
-439.00(-0.18%)
May 26, 2017
247730
248820
247690
248540
247
+690.00(+0.28%)
May 25, 2017
248120
248620
247110
247850
190
+371.00(+0.15%)
May 24, 2017
248501
248501
246910
247479
400
-642.00(-0.26%)
May 23, 2017
248100
248690
247390
248121
327
+301.00(+0.12%)
May 22, 2017
247500
248270
246200
247820
482
+2910.00(+1.19%)
May 19, 2017
243355
246220
242841
244910
254
+2400.00(+0.99%)
May 18, 2017
243000
244450
242180
242510
288
-600.00(-0.25%)
May 17, 2017
244500
244680
242500
243110
471
-2591.00(-1.05%)
May 16, 2017
246450
246450
245200
245701
147
-99.00(-0.04%)
May 15, 2017
246200
246277
245371
245800
273
+580.00(+0.24%)
May 12, 2017
244725
245590
244146
245220
196
-20.00(-0.01%)
May 11, 2017
245770
245770
243770
245240
234
-610.00(-0.25%)
May 10, 2017
245800
245850
245100
245850
362
-150.00(-0.06%)
May 09, 2017
247750
247940
245000
246000
371
-1160.00(-0.47%)
May 08, 2017
250000
250000
246401
247160
347
-2840.00(-1.14%)
May 05, 2017
250530
250530
249100
250000
351
+460.00(+0.18%)
May 04, 2017
251200
252000
249400
249540
286
-460.00(-0.18%)
May 03, 2017
248900
250825
248900
250000
214
+990.00(+0.40%)
May 02, 2017
248900
249460
248000
249010
220
+740.00(+0.30%)
May 01, 2017
248460
249420
248000
248270
180
+490.00(+0.20%)
Apr 28, 2017
249500
249500
246750
247780
251
-2170.00(-0.87%)
Apr 27, 2017
251460
251600
248475
249950
257
-1401.00(-0.56%)
Apr 26, 2017
251231
253390
250920
251351
263
+120.00(+0.05%)
Apr 25, 2017
250125
252000
250125
251231
362
+2381.00(+0.96%)
Apr 24, 2017
248999
249000
246880
248850
179
+3300.00(+1.34%)
Apr 21, 2017
247850
247850
245060
245550
183
-1650.00(-0.67%)
Apr 20, 2017
244701
247950
244701
247200
173
+3153.00(+1.29%)
Apr 19, 2017
246050
246684
243600
244047
256
-1703.00(-0.69%)
Apr 18, 2017
246340
246400
245000
245750
135
-950.00(-0.39%)
Apr 17, 2017
245860
247026
244416
246700
244
+1700.00(+0.69%)
Apr 13, 2017
247380
248140
245000
245000
236
-2930.00(-1.18%)
Apr 12, 2017
248200
248400
247341
247930
182
-671.00(-0.27%)
Apr 11, 2017
248947
249720
247875
248601
305
-1798.00(-0.72%)
Apr 10, 2017
249560
250930
249360
250399
319
+934.00(+0.37%)
Apr 07, 2017
248998
250382
248370
249465
176
-825.00(-0.33%)
Apr 06, 2017
249099
250463
248000
250290
146
+1390.00(+0.56%)
Apr 05, 2017
251400
252424
248900
248900
318
-1650.00(-0.66%)
Apr 04, 2017
250000
250696
249324
250550
386
-50.00(-0.02%)
Apr 03, 2017
250121
250600
248523
250600
219
+750.00(+0.30%)
Mar 31, 2017
251500
251620
249850
249850
295
-1950.00(-0.77%)
Mar 30, 2017
249500
251831
249040
251800
287
+2039.00(+0.82%)
Mar 29, 2017
252420
252420
249761
249761
276
-2759.00(-1.09%)
Mar 28, 2017
251300
253000
249660
252520
411
+1639.00(+0.65%)
Mar 27, 2017
250100
251270
248810
250881
520
-1420.00(-0.56%)
Mar 24, 2017
255440
255440
252100
252301
275
-2401.00(-0.94%)
Mar 23, 2017
254120
257020
253900
254702
261
+822.00(+0.32%)
Mar 22, 2017
253200
254900
252400
253880
245
+229.00(+0.09%)
Mar 21, 2017
257900
258300
253651
253651
392
-4349.00(-1.69%)
Mar 20, 2017
258650
259270
257598
258000
190
-952.00(-0.37%)
Mar 17, 2017
260320
260475
258610
258952
377
-1967.00(-0.75%)
Mar 16, 2017
262910
263050
260600
260919
303
-868.00(-0.33%)
Mar 15, 2017
262000
262500
260606
261787
692
-113.00(-0.04%)
Mar 14, 2017
262880
263100
261390
261900
408
-1090.00(-0.41%)
Mar 13, 2017
262880
263340
262040
262990
295
+499.00(+0.19%)
Mar 10, 2017
263500
263800
261660
262491
552
-375.00(-0.14%)
Mar 09, 2017
263480
263620
262380
262866
314
+516.00(+0.20%)
Mar 08, 2017
263900
263900
262280
262350
267
-510.00(-0.19%)
Mar 07, 2017
263100
263560
262500
262860
213
+60.00(+0.02%)
Mar 06, 2017
263151
263760
261500
262800
197
-360.00(-0.14%)
Mar 03, 2017
263780
264690
262700
263160
256
-440.00(-0.17%)
Mar 02, 2017
266390
266445
263260
263600
387
-2413.00(-0.91%)
Mar 01, 2017
261815
266020
261370
266013
994
+8913.00(+3.47%)
Feb 28, 2017
256330
258270
255870
257100
1,021
+1305.00(+0.51%)
Feb 27, 2017
256231
256760
255501
255795
445
+755.00(+0.30%)
Feb 24, 2017
254560
255200
253810
255040
536
+140.00(+0.05%)
Feb 23, 2017
254520
255200
253730
254900
393
+749.00(+0.29%)
Feb 22, 2017
253600
254500
252580
254151
386
+461.00(+0.18%)
Feb 21, 2017
253100
254380
252760
253690
554
+852.00(+0.34%)
Feb 17, 2017
252838
252838
252838
0
+1338.00(+0.53%)
Feb 16, 2017
251000
251610
249220
251500
455
+510.00(+0.20%)
Feb 15, 2017
250419
250990
249240
250990
784
+571.00(+0.23%)
Feb 14, 2017
248750
250440
247810
250419
388
+2079.00(+0.84%)
Feb 13, 2017
246800
249270
246800
248340
367
+2340.00(+0.95%)
Feb 10, 2017
246900
246950
245490
246000
314
+0.00(+0.00%)
Feb 09, 2017
244877
246700
244350
246000
458
+1849.00(+0.76%)
Feb 08, 2017
244600
244600
243370
244151
263
-109.00(-0.04%)
Feb 07, 2017
245400
245650
243956
244260
216
-565.00(-0.23%)
Feb 06, 2017
245050
245750
244622
244825
173
-821.00(-0.33%)
Feb 03, 2017
245830
246200
244040
245646
308
+1316.00(+0.54%)
Feb 02, 2017
244718
244790
243410
244330
373
-1100.00(-0.45%)
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
.