Skip to main content

Berkshire Hathaway (NY: BRK-B )

416.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 230.23 231.98 229.34 229.68 4,442,347 +0.77(+0.34%)
Nov 30, 2020 231.19 231.29 228.16 228.91 5,989,000 -2.64(-1.14%)
Nov 27, 2020 233.10 234.17 230.45 231.55 1,935,800 -1.58(-0.68%)
Nov 25, 2020 233.92 234.00 232.01 233.13 3,249,800 -0.79(-0.34%)
Nov 24, 2020 232.45 234.99 231.24 233.92 4,712,736 +4.38(+1.91%)
Nov 23, 2020 229.77 230.50 228.04 229.54 3,630,152 +2.53(+1.11%)
Nov 20, 2020 228.78 229.72 226.77 227.01 4,028,400 -2.52(-1.10%)
Nov 19, 2020 229.67 229.97 227.62 229.53 4,621,860 -0.54(-0.23%)
Nov 18, 2020 233.57 234.48 230.00 230.07 4,741,188 -3.09(-1.33%)
Nov 17, 2020 231.93 234.97 230.01 233.16 5,038,381 +0.06(+0.03%)
Nov 16, 2020 230.58 233.46 229.86 233.10 5,766,637 +5.68(+2.50%)
Nov 13, 2020 226.50 228.15 225.29 227.42 4,790,800 +2.70(+1.20%)
Nov 12, 2020 225.01 225.88 223.18 224.72 5,109,826 -2.65(-1.17%)
Nov 11, 2020 228.50 228.98 225.47 227.37 4,786,184 -1.11(-0.49%)
Nov 10, 2020 221.82 228.61 220.94 228.48 7,057,270 +6.98(+3.15%)
Nov 09, 2020 222.21 225.23 218.01 221.50 11,340,684 +12.65(+6.06%)
Nov 06, 2020 208.45 210.26 207.59 208.85 4,324,600 +1.40(+0.67%)
Nov 05, 2020 208.69 210.86 206.97 207.45 5,934,139 +1.28(+0.62%)
Nov 04, 2020 206.59 210.15 204.78 206.17 5,974,362 -0.46(-0.22%)
Nov 03, 2020 206.93 209.80 206.36 206.63 5,469,895 +2.32(+1.14%)
Nov 02, 2020 204.84 206.18 203.06 204.31 5,938,341 +2.41(+1.19%)
Oct 30, 2020 200.51 202.27 198.70 201.90 5,755,600 +0.39(+0.19%)
Oct 29, 2020 200.03 202.96 197.81 201.51 5,226,816 +0.81(+0.40%)
Oct 28, 2020 202.68 203.88 199.79 200.70 7,537,343 -6.18(-2.99%)
Oct 27, 2020 208.00 208.48 206.58 206.88 3,038,932 -1.42(-0.68%)
Oct 26, 2020 209.64 210.26 207.00 208.30 4,717,353 -4.41(-2.07%)
Oct 23, 2020 212.43 213.87 211.73 212.71 2,831,400 +1.10(+0.52%)
Oct 22, 2020 209.63 211.78 209.23 211.61 2,949,955 +1.43(+0.68%)
Oct 21, 2020 208.97 211.38 208.61 210.18 3,195,622 +0.12(+0.06%)
Oct 20, 2020 209.63 211.45 209.41 210.06 3,888,495 +1.07(+0.51%)
Oct 19, 2020 212.16 212.32 208.20 208.99 3,412,001 -2.92(-1.38%)
Oct 16, 2020 211.84 213.82 211.81 211.91 3,630,900 +0.26(+0.12%)
Oct 15, 2020 209.27 211.99 208.22 211.65 3,063,619 +0.74(+0.35%)
Oct 14, 2020 212.02 212.35 210.54 210.91 5,026,573 -1.40(-0.66%)
Oct 13, 2020 215.76 216.38 212.00 212.31 4,849,985 -4.10(-1.89%)
Oct 12, 2020 216.74 217.43 215.12 216.41 3,902,554 +0.73(+0.34%)
Oct 09, 2020 215.88 216.29 214.16 215.68 3,091,700 +0.53(+0.25%)
Oct 08, 2020 214.39 215.69 213.44 215.15 3,611,992 +1.86(+0.87%)
Oct 07, 2020 212.33 214.67 211.36 213.29 3,759,703 +3.03(+1.44%)
Oct 06, 2020 212.65 213.48 209.65 210.26 5,315,526 -2.10(-0.99%)
Oct 05, 2020 213.09 213.90 212.05 212.36 3,648,842 +1.18(+0.56%)
Oct 02, 2020 209.84 213.68 209.53 211.18 4,421,400 -0.84(-0.40%)
Oct 01, 2020 214.30 214.38 210.62 212.02 4,758,659 -0.92(-0.43%)
Sep 30, 2020 211.11 213.70 210.75 212.94 5,821,940 +2.50(+1.19%)
Sep 29, 2020 213.59 213.59 210.24 210.44 4,037,591 -3.10(-1.45%)
Sep 28, 2020 213.22 215.47 212.02 213.54 5,043,248 +3.09(+1.47%)
Sep 25, 2020 207.00 211.11 206.82 210.45 3,563,300 +1.73(+0.83%)
Sep 24, 2020 208.67 210.23 206.58 208.72 3,962,800 -0.89(-0.42%)
Sep 23, 2020 213.94 214.88 209.38 209.61 4,421,643 -4.55(-2.12%)
Sep 22, 2020 212.54 214.75 211.70 214.16 5,289,781 +1.14(+0.54%)
Sep 21, 2020 214.00 215.45 208.73 213.02 8,341,708 -5.19(-2.38%)
Sep 18, 2020 219.08 221.01 217.83 218.21 11,864,000 +0.16(+0.07%)
Sep 17, 2020 218.46 218.68 216.50 218.05 6,941,883 -1.54(-0.70%)
Sep 16, 2020 220.28 222.26 219.19 219.59 5,661,094 +0.65(+0.30%)
Sep 15, 2020 220.08 221.57 218.45 218.94 3,862,652 -1.00(-0.45%)
Sep 14, 2020 219.00 221.32 218.30 219.94 4,069,519 +2.01(+0.92%)
Sep 11, 2020 218.00 219.26 216.92 217.93 3,437,400 +0.13(+0.06%)
Sep 10, 2020 220.54 220.68 217.15 217.80 3,838,580 -1.83(-0.83%)
Sep 09, 2020 218.95 221.62 218.52 219.63 5,418,135 +1.83(+0.84%)
Sep 08, 2020 216.71 219.19 215.34 217.80 7,001,354 -0.52(-0.24%)
Sep 04, 2020 219.95 221.48 215.06 218.32 6,042,600 +0.17(+0.08%)
Sep 03, 2020 222.00 223.24 216.43 218.15 7,087,234 -3.53(-1.59%)
Sep 02, 2020 218.13 222.09 218.13 221.68 5,494,781 +3.13(+1.43%)
Sep 01, 2020 216.92 218.59 216.62 218.55 4,134,797 +0.51(+0.23%)
Aug 31, 2020 218.62 219.45 217.65 218.04 6,133,988 -0.51(-0.23%)
Aug 28, 2020 217.51 218.81 215.73 218.55 4,291,200 +1.68(+0.77%)
Aug 27, 2020 214.99 217.98 214.76 216.87 4,814,309 +2.21(+1.03%)
Aug 26, 2020 212.98 215.83 212.30 214.66 4,640,201 +1.31(+0.61%)
Aug 25, 2020 213.56 214.00 212.85 213.35 3,676,571 +0.74(+0.35%)
Aug 24, 2020 209.23 213.30 208.91 212.61 5,039,577 +5.18(+2.50%)
Aug 21, 2020 205.52 208.40 205.52 207.43 4,786,800 +1.31(+0.64%)
Aug 20, 2020 205.17 206.79 204.51 206.12 4,134,323 -1.09(-0.53%)
Aug 19, 2020 209.19 210.21 206.66 207.21 5,829,282 -1.12(-0.54%)
Aug 18, 2020 206.95 209.76 206.80 208.33 3,500,636 +1.55(+0.75%)
Aug 17, 2020 210.05 210.82 206.34 206.78 5,485,191 -4.18(-1.98%)
Aug 14, 2020 211.04 211.97 210.25 210.96 3,444,700 -1.02(-0.48%)
Aug 13, 2020 212.93 213.33 211.66 211.98 4,536,333 -1.26(-0.59%)
Aug 12, 2020 213.10 214.39 212.31 213.24 4,792,458 +0.58(+0.27%)
Aug 11, 2020 214.74 215.60 212.24 212.66 5,689,214 +0.08(+0.04%)
Aug 10, 2020 211.34 212.92 209.40 212.58 6,635,700 +3.10(+1.48%)
Aug 07, 2020 204.20 209.75 204.00 209.48 6,191,700 +4.46(+2.18%)
Aug 06, 2020 203.00 205.39 202.70 205.02 3,384,979 +1.40(+0.69%)
Aug 05, 2020 201.44 204.69 201.00 203.62 5,267,223 +3.38(+1.69%)
Aug 04, 2020 198.97 200.31 198.11 200.24 3,838,302 +0.98(+0.49%)
Aug 03, 2020 197.28 200.68 196.00 199.26 6,252,113 +3.48(+1.78%)
Jul 31, 2020 195.06 196.00 193.33 195.78 5,943,100 +1.48(+0.76%)
Jul 30, 2020 193.43 194.57 192.25 194.30 4,824,927 -2.11(-1.07%)
Jul 29, 2020 194.03 196.67 193.73 196.41 4,067,613 +2.29(+1.18%)
Jul 28, 2020 190.90 194.46 190.61 194.12 4,412,371 +1.98(+1.03%)
Jul 27, 2020 193.83 193.99 191.77 192.14 4,311,683 -2.38(-1.22%)
Jul 24, 2020 193.25 196.28 193.05 194.52 5,143,600 +1.27(+0.66%)
Jul 23, 2020 191.71 193.39 191.48 193.25 6,039,440 +1.15(+0.60%)
Jul 22, 2020 191.78 192.24 190.63 192.10 4,184,120 -0.17(-0.09%)
Jul 21, 2020 190.40 193.45 190.40 192.27 5,257,798 +1.79(+0.94%)
Jul 20, 2020 190.02 191.23 189.48 190.48 4,090,962 -0.28(-0.15%)
Jul 17, 2020 191.77 192.12 190.47 190.76 5,187,500 -0.25(-0.13%)
Jul 16, 2020 188.32 191.93 188.32 191.01 4,773,099 +0.45(+0.24%)
Jul 15, 2020 192.64 193.05 188.75 190.56 7,558,622 +0.85(+0.45%)
Jul 14, 2020 182.42 190.08 182.42 189.71 14,685,752 +5.58(+3.03%)
Jul 13, 2020 183.81 185.82 183.31 184.13 7,887,134 +1.23(+0.67%)
Jul 10, 2020 178.26 182.96 178.09 182.90 5,487,000 +4.10(+2.29%)
Jul 09, 2020 181.79 181.88 177.77 178.80 5,423,207 -2.60(-1.43%)
Jul 08, 2020 180.42 182.31 179.77 181.40 5,554,622 +0.25(+0.14%)
Jul 07, 2020 182.02 182.49 180.60 181.15 4,954,058 -1.57(-0.86%)
Jul 06, 2020 183.10 183.52 181.59 182.72 6,448,621 +3.89(+2.18%)
Jul 02, 2020 180.45 180.94 178.24 178.83 5,165,900 +0.84(+0.47%)
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.