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

Berkshire Hathaway (NY: BRK-B )

402.10 -2.81 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2021 279.94 280.20 275.89 276.69 9,925,300 -5.43(-1.92%)
Nov 29, 2021 284.00 284.98 281.42 282.12 5,392,186 -0.97(-0.34%)
Nov 26, 2021 280.28 284.71 279.76 283.09 4,440,752 -4.19(-1.46%)
Nov 24, 2021 287.44 288.31 286.09 287.28 4,924,417 -1.28(-0.44%)
Nov 23, 2021 285.15 288.71 285.05 288.56 4,490,364 +3.59(+1.26%)
Nov 22, 2021 280.73 286.44 280.01 284.97 5,036,923 +4.98(+1.78%)
Nov 19, 2021 280.96 280.97 278.01 279.99 4,542,024 -0.64(-0.23%)
Nov 18, 2021 281.10 281.75 280.50 280.63 3,340,151 -0.96(-0.34%)
Nov 17, 2021 283.12 283.12 280.90 281.59 3,740,770 -1.77(-0.62%)
Nov 16, 2021 284.47 285.16 283.12 283.36 4,204,323 -1.31(-0.46%)
Nov 15, 2021 286.60 286.99 284.24 284.67 3,217,558 -1.32(-0.46%)
Nov 12, 2021 284.88 286.10 283.80 285.99 2,918,259 +1.34(+0.47%)
Nov 11, 2021 286.50 287.07 284.25 284.65 2,861,048 -0.67(-0.23%)
Nov 10, 2021 286.49 285.32 3,422,195 -1.03(-0.36%)
Nov 09, 2021 288.79 288.99 285.30 286.35 3,587,239 -2.45(-0.85%)
Nov 08, 2021 290.00 295.65 288.61 288.80 4,721,592 +0.92(+0.32%)
Nov 05, 2021 288.83 290.70 286.82 287.88 3,584,240 +0.19(+0.07%)
Nov 04, 2021 289.13 289.13 285.25 287.69 3,426,829 -1.03(-0.36%)
Nov 03, 2021 287.21 288.88 286.13 288.72 2,774,026 +0.79(+0.27%)
Nov 02, 2021 286.61 288.50 285.22 287.93 3,838,325 +1.69(+0.59%)
Nov 01, 2021 288.05 286.94 285.62 286.24 2,889,767 -0.77(-0.27%)
Oct 29, 2021 288.81 290.00 286.74 287.01 4,421,283 -2.71(-0.94%)
Oct 28, 2021 288.21 289.86 287.20 289.72 3,305,108 +1.94(+0.67%)
Oct 27, 2021 290.85 290.94 287.64 287.78 3,751,880 -3.07(-1.06%)
Oct 26, 2021 290.65 292.22 290.85 3,885,321 +0.59(+0.20%)
Oct 25, 2021 289.70 290.47 287.60 290.26 3,143,127 +1.02(+0.35%)
Oct 22, 2021 287.66 289.80 286.24 289.24 3,407,477 +2.42(+0.84%)
Oct 21, 2021 286.99 287.28 285.25 286.82 2,489,509 -0.67(-0.23%)
Oct 20, 2021 284.34 287.70 284.32 287.49 3,148,581 +2.66(+0.93%)
Oct 19, 2021 283.60 285.15 283.05 284.83 2,683,038 +2.24(+0.79%)
Oct 18, 2021 282.83 283.51 281.57 282.59 3,551,987 -1.62(-0.57%)
Oct 15, 2021 283.94 284.97 282.27 284.21 4,315,881 +2.57(+0.91%)
Oct 14, 2021 280.81 282.38 279.30 281.64 3,646,521 +3.74(+1.35%)
Oct 13, 2021 278.47 279.41 275.55 277.90 3,311,790 -0.72(-0.26%)
Oct 12, 2021 281.46 281.52 278.21 278.62 3,770,901 -2.31(-0.82%)
Oct 11, 2021 284.43 285.61 280.80 280.93 2,908,416 -3.21(-1.13%)
Oct 08, 2021 282.59 284.72 281.71 284.14 2,300,371 +1.19(+0.42%)
Oct 07, 2021 282.14 284.99 280.22 282.95 3,795,359 +2.73(+0.97%)
Oct 06, 2021 276.28 280.39 274.61 280.22 3,866,318 +2.17(+0.78%)
Oct 05, 2021 273.86 279.67 273.20 278.05 5,069,766 +4.41(+1.61%)
Oct 04, 2021 274.68 276.96 273.05 273.64 4,307,955 -2.07(-0.75%)
Oct 01, 2021 273.02 277.51 272.22 275.71 3,951,795 +2.77(+1.01%)
Sep 30, 2021 278.37 278.37 272.84 272.94 5,190,514 -4.35(-1.57%)
Sep 29, 2021 277.03 278.78 276.00 277.29 2,952,021 +0.50(+0.18%)
Sep 28, 2021 279.14 281.38 275.82 276.79 4,959,772 -2.93(-1.05%)
Sep 27, 2021 279.77 280.62 278.12 279.72 3,359,010 +1.85(+0.67%)
Sep 24, 2021 278.30 279.13 277.41 277.87 3,109,756 -0.25(-0.09%)
Sep 23, 2021 275.15 279.70 275.08 278.12 4,732,009 +4.05(+1.48%)
Sep 22, 2021 276.28 276.61 273.67 274.07 5,019,770 +0.89(+0.33%)
Sep 21, 2021 276.03 276.22 272.59 273.18 4,649,274 -1.02(-0.37%)
Sep 20, 2021 273.05 274.91 271.36 274.20 7,644,430 -2.56(-0.92%)
Sep 17, 2021 277.64 281.00 275.42 276.76 15,864,465 -0.75(-0.27%)
Sep 16, 2021 278.96 279.21 276.21 277.51 4,210,649 -0.67(-0.24%)
Sep 15, 2021 277.60 279.06 276.67 278.18 3,884,367 +0.98(+0.35%)
Sep 14, 2021 280.54 280.78 276.36 277.20 5,283,482 -2.72(-0.97%)
Sep 13, 2021 278.36 280.84 277.82 279.92 4,602,164 +2.32(+0.84%)
Sep 10, 2021 279.97 279.97 277.49 277.60 4,566,424 -1.01(-0.36%)
Sep 09, 2021 278.91 280.11 278.37 278.61 3,684,330 -0.73(-0.26%)
Sep 08, 2021 278.18 279.95 277.59 279.34 4,647,291 +0.44(+0.16%)
Sep 07, 2021 281.91 281.91 278.73 278.90 4,866,226 -2.99(-1.06%)
Sep 03, 2021 284.30 284.82 281.71 281.89 4,497,471 -3.16(-1.11%)
Sep 02, 2021 285.35 286.44 284.21 285.05 4,230,703 -0.21(-0.07%)
Sep 01, 2021 286.59 287.00 284.85 285.26 3,323,282 -0.51(-0.18%)
Aug 31, 2021 285.28 286.33 284.76 285.77 6,497,863 +0.11(+0.04%)
Aug 30, 2021 286.30 287.04 285.02 285.66 3,505,720 -0.94(-0.33%)
Aug 27, 2021 285.62 286.71 285.12 286.60 3,485,846 +1.33(+0.47%)
Aug 26, 2021 288.16 288.17 284.99 285.27 3,340,930 -2.03(-0.71%)
Aug 25, 2021 286.20 288.56 285.22 287.30 2,973,755 +1.28(+0.45%)
Aug 24, 2021 286.01 286.58 284.18 286.02 3,187,054 +0.40(+0.14%)
Aug 23, 2021 287.38 287.38 285.39 285.62 2,956,849 +0.35(+0.12%)
Aug 20, 2021 284.96 285.92 283.95 285.27 3,026,685 +0.14(+0.05%)
Aug 19, 2021 284.96 287.15 283.98 285.13 3,393,698 -1.23(-0.43%)
Aug 18, 2021 289.00 290.07 285.95 286.36 3,881,766 -2.74(-0.95%)
Aug 17, 2021 288.53 290.77 287.60 289.10 3,626,907 -0.35(-0.12%)
Aug 16, 2021 287.00 289.48 285.21 289.45 3,564,500 +1.56(+0.54%)
Aug 13, 2021 290.61 291.05 287.12 287.89 3,115,823 -2.35(-0.81%)
Aug 12, 2021 291.81 291.81 288.93 290.24 3,170,635 -1.04(-0.36%)
Aug 11, 2021 289.45 291.82 288.83 291.28 3,475,602 +2.34(+0.81%)
Aug 10, 2021 287.01 289.06 286.00 288.94 3,134,365 +1.71(+0.60%)
Aug 09, 2021 287.86 288.73 286.06 287.23 3,678,584 +1.60(+0.56%)
Aug 06, 2021 281.82 285.83 281.50 285.63 4,838,339 +5.42(+1.93%)
Aug 05, 2021 280.16 282.00 278.33 280.21 3,585,306 +1.43(+0.51%)
Aug 04, 2021 280.17 280.92 278.72 278.78 3,025,310 -3.02(-1.07%)
Aug 03, 2021 279.05 282.51 276.77 281.80 3,631,256 +3.66(+1.32%)
Aug 02, 2021 279.31 281.98 277.73 278.14 3,096,447 -0.15(-0.05%)
Jul 30, 2021 280.01 281.08 277.60 278.29 3,608,252 -1.47(-0.53%)
Jul 29, 2021 279.29 281.24 279.08 279.76 3,544,406 +1.66(+0.60%)
Jul 28, 2021 280.80 280.98 277.60 278.10 3,794,923 -2.68(-0.95%)
Jul 27, 2021 278.07 281.09 276.91 280.78 3,390,355 +1.98(+0.71%)
Jul 26, 2021 277.78 280.25 277.78 278.80 2,424,683 +0.31(+0.11%)
Jul 23, 2021 279.05 279.92 277.74 278.49 3,218,484 +0.79(+0.28%)
Jul 22, 2021 278.59 279.27 277.42 277.70 2,566,252 -2.18(-0.78%)
Jul 21, 2021 277.64 280.92 277.63 279.88 3,437,611 +2.99(+1.08%)
Jul 20, 2021 272.66 277.81 272.00 276.89 4,737,402 +4.23(+1.55%)
Jul 19, 2021 274.50 275.50 270.73 272.66 5,233,775 -5.24(-1.89%)
Jul 16, 2021 280.93 280.93 277.22 277.90 3,437,182 -1.82(-0.65%)
Jul 15, 2021 277.13 280.64 277.09 279.72 3,275,751 +1.41(+0.51%)
Jul 14, 2021 279.07 280.76 277.77 278.31 4,108,077 -0.90(-0.32%)
Jul 13, 2021 280.11 280.41 278.36 279.21 3,140,502 -0.90(-0.32%)
Jul 12, 2021 279.05 282.22 278.27 280.11 4,283,194 -0.38(-0.14%)
Jul 09, 2021 276.03 280.88 275.74 280.49 4,897,670 +6.39(+2.33%)
Jul 08, 2021 276.64 277.43 273.16 274.10 5,370,965 -5.14(-1.84%)
Jul 07, 2021 276.10 279.69 275.80 279.24 4,413,316 +1.92(+0.69%)
Jul 06, 2021 278.10 278.28 275.10 277.32 4,402,593 -1.80(-0.64%)
Jul 02, 2021 281.41 281.41 278.57 279.12 3,683,419 -1.05(-0.37%)
Jul 01, 2021 278.20 280.30 277.55 280.17 3,648,639 +2.25(+0.81%)
Jun 30, 2021 275.87 278.44 275.66 277.92 4,479,653 +1.71(+0.62%)
Jun 29, 2021 276.69 277.98 275.25 276.21 4,471,737 -0.40(-0.14%)
Jun 28, 2021 278.62 279.06 275.60 276.61 4,094,461 -1.77(-0.64%)
Jun 25, 2021 276.37 279.31 275.35 278.38 5,578,542 +2.89(+1.05%)
Jun 24, 2021 275.00 276.58 274.05 275.49 5,454,438 +0.83(+0.30%)
Jun 23, 2021 276.89 277.00 274.55 274.66 4,536,832 -2.26(-0.82%)
Jun 22, 2021 277.23 277.71 275.93 276.92 5,225,077 -0.18(-0.06%)
Jun 21, 2021 275.62 278.85 275.43 277.10 5,486,042 +3.06(+1.12%)
Jun 18, 2021 276.13 276.98 272.45 274.04 12,567,943 -4.65(-1.67%)
Jun 17, 2021 284.29 284.50 277.56 278.69 7,135,760 -4.42(-1.56%)
Jun 16, 2021 283.73 284.80 281.08 283.11 5,628,930 -0.83(-0.29%)
Jun 15, 2021 284.33 284.96 282.65 283.94 3,759,682 +0.41(+0.14%)
Jun 14, 2021 286.66 286.85 281.52 283.53 6,101,406 -3.29(-1.15%)
Jun 11, 2021 285.28 287.36 285.02 286.82 3,524,391 +1.91(+0.67%)
Jun 10, 2021 290.00 290.81 284.68 284.91 4,043,288 -3.67(-1.27%)
Jun 09, 2021 288.88 289.09 287.05 288.58 3,501,999 -0.61(-0.21%)
Jun 08, 2021 289.18 289.90 285.70 289.19 5,036,055 -0.27(-0.09%)
Jun 07, 2021 292.58 292.58 288.84 289.46 4,441,523 -3.06(-1.05%)
Jun 04, 2021 292.91 293.08 291.45 292.52 3,273,540 +0.55(+0.19%)
Jun 03, 2021 288.36 293.27 288.28 291.97 4,099,646 +1.95(+0.67%)
Jun 02, 2021 290.85 290.90 289.22 290.02 3,517,414 +0.18(+0.06%)
Jun 01, 2021 291.52 292.07 288.81 289.84 3,335,804 +0.40(+0.14%)
May 28, 2021 289.68 290.46 288.23 289.44 4,522,664 +0.14(+0.05%)
May 27, 2021 288.60 289.99 286.57 289.30 6,608,866 +1.97(+0.69%)
May 26, 2021 288.45 289.64 285.75 287.33 4,756,699 +0.13(+0.05%)
May 25, 2021 290.19 291.60 287.11 287.20 4,753,232 -2.53(-0.87%)
May 24, 2021 289.11 290.41 287.91 289.73 3,973,673 +1.99(+0.69%)
May 21, 2021 287.12 289.35 286.75 287.74 4,232,605 +1.01(+0.35%)
May 20, 2021 288.41 289.13 285.90 286.73 4,142,903 +0.51(+0.18%)
May 19, 2021 283.98 286.56 282.57 286.22 5,272,205 -1.37(-0.48%)
May 18, 2021 290.20 290.31 287.24 287.59 4,358,859 -1.63(-0.56%)
May 17, 2021 289.99 290.47 288.07 289.22 3,883,724 -1.46(-0.50%)
May 14, 2021 288.67 291.38 288.67 290.68 4,263,394 +3.78(+1.32%)
May 13, 2021 283.07 288.37 282.85 286.90 5,245,748 +3.99(+1.41%)
May 12, 2021 285.39 286.12 282.55 282.91 5,309,874 -2.72(-0.95%)
May 11, 2021 289.87 290.51 284.29 285.63 6,823,898 -6.70(-2.29%)
May 10, 2021 292.21 295.08 292.07 292.33 4,540,878 +1.40(+0.48%)
May 07, 2021 289.97 291.07 287.77 290.93 6,101,872 +1.22(+0.42%)
May 06, 2021 284.69 290.00 284.05 289.71 5,964,335 +6.95(+2.46%)
May 05, 2021 282.52 284.24 282.12 282.76 4,353,603 +2.50(+0.89%)
May 04, 2021 278.54 280.80 276.78 280.26 4,466,795 +1.08(+0.39%)
May 03, 2021 278.55 281.12 277.67 279.18 5,184,669 +4.23(+1.54%)
Apr 30, 2021 276.29 277.41 274.21 274.95 5,213,500 -2.65(-0.95%)
Apr 29, 2021 274.47 277.79 274.35 277.60 4,543,359 +4.65(+1.70%)
Apr 28, 2021 273.54 273.96 272.13 272.95 3,176,045 -0.70(-0.26%)
Apr 27, 2021 271.18 274.16 270.05 273.65 3,217,954 +2.79(+1.03%)
Apr 26, 2021 272.28 273.98 270.63 270.86 3,576,865 -1.12(-0.41%)
Apr 23, 2021 269.87 272.69 269.56 271.98 3,684,400 +2.47(+0.92%)
Apr 22, 2021 272.04 272.08 268.78 269.51 3,734,094 -2.70(-0.99%)
Apr 21, 2021 267.80 272.46 267.75 272.21 3,897,306 +4.32(+1.61%)
Apr 20, 2021 268.53 269.31 266.80 267.89 3,741,167 -2.39(-0.88%)
Apr 19, 2021 272.30 272.92 268.85 270.28 4,235,779 -1.83(-0.67%)
Apr 16, 2021 270.52 272.97 270.11 272.11 4,710,900 +2.97(+1.10%)
Apr 15, 2021 268.06 269.28 266.39 269.14 3,920,036 +1.61(+0.60%)
Apr 14, 2021 267.31 268.44 267.15 267.53 3,122,278 +0.43(+0.16%)
Apr 13, 2021 267.42 268.20 266.05 267.10 3,558,435 -0.83(-0.31%)
Apr 12, 2021 266.53 268.34 266.53 267.93 4,293,347 +1.92(+0.72%)
Apr 09, 2021 264.22 266.24 263.35 266.01 6,054,000 +2.50(+0.95%)
Apr 08, 2021 262.72 263.93 261.91 263.51 3,113,786 -0.11(-0.04%)
Apr 07, 2021 262.99 264.34 262.40 263.62 3,582,799 +0.56(+0.21%)
Apr 06, 2021 262.86 263.34 261.94 263.06 3,068,799 +0.40(+0.15%)
Apr 05, 2021 260.02 263.35 260.00 262.66 5,050,161 +4.46(+1.73%)
Apr 01, 2021 255.80 258.47 254.80 258.20 5,573,800 +2.73(+1.07%)
Mar 31, 2021 256.86 257.68 255.17 255.47 6,578,576 -2.72(-1.05%)
Mar 30, 2021 259.94 261.00 257.24 258.19 3,879,034 -0.63(-0.24%)
Mar 29, 2021 253.93 260.05 253.30 258.82 6,643,027 +2.05(+0.80%)
Mar 26, 2021 252.75 257.39 252.42 256.77 5,801,900 +6.02(+2.40%)
Mar 25, 2021 249.38 251.53 246.79 250.75 5,502,806 +1.12(+0.45%)
Mar 24, 2021 249.55 251.89 248.50 249.63 4,165,556 +1.32(+0.53%)
Mar 23, 2021 250.10 251.17 247.71 248.31 4,623,614 -2.05(-0.82%)
Mar 22, 2021 250.60 251.67 248.86 250.36 5,370,560 -0.63(-0.25%)
Mar 19, 2021 252.31 252.50 248.52 250.99 16,649,800 -1.47(-0.58%)
Mar 18, 2021 253.76 255.64 251.38 252.46 5,556,474 +0.46(+0.18%)
Mar 17, 2021 252.06 254.28 250.66 252.00 6,767,251 +0.50(+0.20%)
Mar 16, 2021 254.53 254.53 249.82 251.50 6,720,521 -3.11(-1.22%)
Mar 15, 2021 260.24 260.44 253.52 254.61 6,977,923 -5.41(-2.08%)
Mar 12, 2021 262.40 264.65 259.67 260.02 4,498,000 -0.89(-0.34%)
Mar 11, 2021 264.22 264.80 260.42 260.91 5,917,621 -3.08(-1.17%)
Mar 10, 2021 259.84 267.50 259.64 263.99 8,939,369 +4.97(+1.92%)
Mar 09, 2021 258.55 262.94 255.61 259.02 8,259,215 +1.41(+0.55%)
Mar 08, 2021 255.60 260.23 253.73 257.61 7,124,240 +4.46(+1.76%)
Mar 05, 2021 248.89 253.45 247.32 253.15 6,401,800 +7.67(+3.12%)
Mar 04, 2021 251.08 252.55 243.23 245.48 7,827,790 -6.07(-2.41%)
Mar 03, 2021 249.53 254.81 249.29 251.55 6,088,213 +2.33(+0.93%)
Mar 02, 2021 249.18 251.34 248.37 249.22 4,684,505 +0.01(+0.00%)
Mar 01, 2021 246.77 250.55 246.09 249.21 6,332,280 +8.70(+3.62%)
Feb 26, 2021 245.15 245.15 240.25 240.51 8,087,700 -3.18(-1.30%)
Feb 25, 2021 248.07 250.56 242.93 243.69 6,455,222 -4.76(-1.92%)
Feb 24, 2021 245.15 249.55 245.15 248.45 5,105,959 +2.92(+1.19%)
Feb 23, 2021 245.56 246.57 243.29 245.53 5,454,868 +0.56(+0.23%)
Feb 22, 2021 240.89 245.98 240.80 244.97 4,009,028 +3.12(+1.29%)
Feb 19, 2021 244.20 244.95 241.36 241.85 4,254,600 -1.65(-0.68%)
Feb 18, 2021 244.63 245.49 241.67 243.50 4,030,990 -1.75(-0.71%)
Feb 17, 2021 244.14 246.19 244.00 245.25 4,322,846 -0.03(-0.01%)
Feb 16, 2021 244.14 247.26 242.82 245.28 4,722,274 +2.82(+1.16%)
Feb 12, 2021 238.07 242.76 238.03 242.46 3,422,100 +2.70(+1.13%)
Feb 11, 2021 239.36 240.44 238.88 239.76 2,908,486 -0.16(-0.07%)
Feb 10, 2021 241.43 241.52 239.04 239.92 3,824,939 +0.01(+0.00%)
Feb 09, 2021 237.07 240.78 235.66 239.91 4,773,438 +2.49(+1.05%)
Feb 08, 2021 236.00 237.56 235.35 237.42 3,327,221 +2.26(+0.96%)
Feb 05, 2021 236.98 236.98 234.83 235.16 3,812,900 -0.61(-0.26%)
Feb 04, 2021 232.84 235.90 232.41 235.77 4,438,441 +3.09(+1.33%)
Feb 03, 2021 232.40 233.16 231.28 232.68 3,841,796 +0.44(+0.19%)
Feb 02, 2021 231.21 233.43 230.66 232.24 5,300,349 +2.92(+1.27%)
Feb 01, 2021 229.97 230.50 228.04 229.32 4,068,174 +1.45(+0.64%)
Jan 29, 2021 229.56 229.97 227.21 227.87 6,388,000 -3.08(-1.33%)
Jan 28, 2021 229.76 233.51 228.16 230.95 5,943,530 +3.59(+1.58%)
Jan 27, 2021 230.00 230.00 226.10 227.36 8,226,807 -4.21(-1.82%)
Jan 26, 2021 233.00 233.50 231.33 231.57 3,944,820 -1.44(-0.62%)
Jan 25, 2021 231.67 233.52 230.45 233.01 5,097,752 +0.09(+0.04%)
Jan 22, 2021 232.50 233.83 232.21 232.92 4,465,000 -1.24(-0.53%)
Jan 21, 2021 235.22 236.20 234.08 234.16 4,317,277 -0.60(-0.26%)
Jan 20, 2021 234.00 235.20 233.24 234.76 4,862,689 +0.21(+0.09%)
Jan 19, 2021 234.64 236.24 231.70 234.55 5,502,125 +1.06(+0.45%)
Jan 15, 2021 234.10 234.59 231.91 233.49 5,226,400 -1.53(-0.65%)
Jan 14, 2021 234.79 235.70 233.84 235.02 4,528,746 +0.51(+0.22%)
Jan 13, 2021 232.00 234.95 231.71 234.51 3,827,525 +1.48(+0.64%)
Jan 12, 2021 233.31 233.98 231.70 233.03 5,616,593 -0.40(-0.17%)
Jan 11, 2021 231.22 233.92 231.02 233.43 3,881,997 -0.60(-0.26%)
Jan 08, 2021 233.54 234.60 231.72 234.03 4,850,600 +1.15(+0.49%)
Jan 07, 2021 232.78 233.96 231.33 232.88 4,691,590 +2.61(+1.13%)
Jan 06, 2021 229.49 232.68 227.55 230.27 9,009,414 +2.80(+1.23%)
Jan 05, 2021 228.21 230.10 226.85 227.47 5,524,887 -0.98(-0.43%)
Jan 04, 2021 231.73 231.87 226.85 228.45 7,404,901 -3.42(-1.47%)
Dec 31, 2020 231.87 231.87 231.87 3,257,393 +2.22(+0.97%)
Dec 30, 2020 229.54 230.59 229.08 229.65 3,257,393 +0.08(+0.03%)
Dec 29, 2020 230.50 231.10 229.10 229.57 3,799,538 +1.16(+0.51%)
Dec 28, 2020 228.09 230.15 227.36 228.41 3,505,476 +1.88(+0.83%)
Dec 24, 2020 224.60 227.12 224.21 226.53 2,386,900 +2.29(+1.02%)
Dec 23, 2020 222.63 224.91 222.61 224.24 4,983,771 +2.36(+1.06%)
Dec 22, 2020 223.58 223.75 221.76 221.88 6,157,993 -1.61(-0.72%)
Dec 21, 2020 221.43 224.20 221.26 223.49 7,372,498 +0.06(+0.03%)
Dec 18, 2020 224.79 225.20 221.68 223.43 20,672,700 -1.25(-0.56%)
Dec 17, 2020 222.51 225.02 221.67 224.68 7,388,031 +2.77(+1.25%)
Dec 16, 2020 225.48 225.48 221.82 221.91 7,537,393 -2.47(-1.10%)
Dec 15, 2020 224.83 225.86 222.73 224.38 5,167,982 +1.53(+0.69%)
Dec 14, 2020 227.68 228.06 222.36 222.85 6,541,562 -3.54(-1.56%)
Dec 11, 2020 225.20 226.73 224.59 226.39 4,028,300 -0.96(-0.42%)
Dec 10, 2020 226.45 227.87 225.73 227.35 4,567,355 -0.16(-0.07%)
Dec 09, 2020 228.57 228.90 226.63 227.51 4,873,668 -0.68(-0.30%)
Dec 08, 2020 227.46 228.74 226.61 228.19 4,587,233 -1.05(-0.46%)
Dec 07, 2020 231.26 231.26 228.10 229.24 4,735,634 -2.11(-0.91%)
Dec 04, 2020 230.24 231.89 230.24 231.35 4,753,000 +0.33(+0.14%)
Dec 03, 2020 230.00 231.50 228.87 231.02 4,694,536 +0.60(+0.26%)
Dec 02, 2020 229.80 230.59 228.31 230.42 4,679,062 +0.74(+0.32%)
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.