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 (%)
May 31, 2022 318.98 318.98 314.80 315.98 5,677,307 -3.13(-0.98%)
May 27, 2022 314.73 319.24 314.15 319.11 4,282,889 +6.61(+2.12%)
May 26, 2022 311.27 314.39 310.98 312.50 4,473,708 +3.86(+1.25%)
May 25, 2022 308.59 310.99 305.92 308.64 3,705,365 -0.53(-0.17%)
May 24, 2022 309.39 310.31 303.75 309.17 3,660,214 -1.03(-0.33%)
May 23, 2022 307.38 312.44 306.62 310.20 4,143,229 +6.15(+2.02%)
May 20, 2022 307.05 307.46 298.11 304.05 5,513,932 -0.10(-0.03%)
May 19, 2022 303.93 306.31 301.21 304.15 4,742,337 -2.49(-0.81%)
May 18, 2022 312.94 314.17 305.57 306.64 4,422,431 -7.96(-2.53%)
May 17, 2022 315.21 315.44 312.10 314.60 4,177,916 +5.31(+1.72%)
May 16, 2022 310.28 311.95 307.13 309.29 3,700,005 -1.07(-0.34%)
May 13, 2022 311.25 312.47 307.90 310.36 3,771,583 +2.30(+0.75%)
May 12, 2022 307.95 309.07 302.55 308.06 5,682,474 -3.48(-1.12%)
May 11, 2022 313.17 317.55 311.01 311.54 4,254,712 -0.99(-0.32%)
May 10, 2022 315.96 318.11 310.24 312.53 4,800,464 -0.43(-0.14%)
May 09, 2022 315.35 316.92 311.56 312.96 4,939,644 -5.92(-1.86%)
May 06, 2022 317.99 320.37 314.19 318.88 4,200,047 +0.20(+0.06%)
May 05, 2022 325.85 325.85 315.16 318.68 5,265,570 -8.12(-2.48%)
May 04, 2022 319.10 327.28 318.00 326.80 4,271,592 +7.81(+2.45%)
May 03, 2022 319.42 323.58 317.67 318.99 3,875,414 +0.80(+0.25%)
May 02, 2022 324.11 324.37 311.74 318.19 6,803,201 -4.64(-1.44%)
Apr 29, 2022 330.19 330.64 320.50 322.83 5,725,081 -8.44(-2.55%)
Apr 28, 2022 331.53 332.06 327.83 331.27 3,847,109 +1.69(+0.51%)
Apr 27, 2022 330.60 333.13 328.43 329.58 3,726,803 -1.07(-0.32%)
Apr 26, 2022 333.53 337.39 330.36 330.65 4,593,207 -6.30(-1.87%)
Apr 25, 2022 332.30 337.85 328.53 336.95 5,980,185 +1.39(+0.41%)
Apr 22, 2022 342.94 343.21 335.11 335.56 5,009,855 -8.04(-2.34%)
Apr 21, 2022 350.86 350.86 342.96 343.60 4,033,979 -5.22(-1.50%)
Apr 20, 2022 350.00 350.59 347.70 348.82 3,711,336 +0.32(+0.09%)
Apr 19, 2022 347.00 349.13 345.85 348.50 3,396,740 +1.85(+0.53%)
Apr 18, 2022 344.45 347.19 343.58 346.65 2,517,712 +2.32(+0.67%)
Apr 14, 2022 346.16 347.56 344.14 344.33 3,285,535 -1.89(-0.55%)
Apr 13, 2022 349.46 350.72 345.25 346.22 3,435,828 -3.52(-1.01%)
Apr 12, 2022 352.26 354.00 348.39 349.74 3,550,402 -2.28(-0.65%)
Apr 11, 2022 352.98 354.33 349.34 352.02 3,129,398 -1.08(-0.31%)
Apr 08, 2022 348.93 353.85 347.73 353.10 4,495,408 +6.59(+1.90%)
Apr 07, 2022 346.22 347.67 342.40 346.51 3,816,584 +1.80(+0.52%)
Apr 06, 2022 341.17 346.97 340.55 344.71 4,547,899 -0.09(-0.03%)
Apr 05, 2022 345.77 349.44 344.28 344.80 4,247,198 -0.63(-0.18%)
Apr 04, 2022 352.00 352.24 344.31 345.43 5,093,374 -6.45(-1.83%)
Apr 01, 2022 353.65 354.58 349.02 351.88 4,126,295 -1.03(-0.29%)
Mar 31, 2022 359.00 360.00 352.32 352.91 6,072,100 -4.70(-1.31%)
Mar 30, 2022 354.66 357.85 351.84 357.61 3,912,631 +2.49(+0.70%)
Mar 29, 2022 361.39 362.10 352.55 355.12 5,005,798 -4.45(-1.24%)
Mar 28, 2022 360.59 361.38 355.53 359.57 4,174,417 +0.81(+0.23%)
Mar 25, 2022 353.90 359.01 353.60 358.76 4,586,011 +6.39(+1.81%)
Mar 24, 2022 351.50 352.57 349.13 352.37 3,946,885 +4.21(+1.21%)
Mar 23, 2022 349.13 350.79 346.25 348.16 5,643,646 -1.77(-0.51%)
Mar 22, 2022 351.01 354.95 348.90 349.93 5,793,361 +0.27(+0.08%)
Mar 21, 2022 344.99 351.21 344.30 349.66 6,416,008 +7.25(+2.12%)
Mar 18, 2022 344.12 346.87 339.27 342.41 8,898,543 -2.56(-0.74%)
Mar 17, 2022 337.00 345.13 336.20 344.97 7,272,577 +8.86(+2.64%)
Mar 16, 2022 335.11 337.34 331.71 336.11 5,932,483 +3.56(+1.07%)
Mar 15, 2022 332.70 334.58 329.38 332.55 6,929,765 +2.57(+0.78%)
Mar 14, 2022 328.65 333.48 327.65 329.98 5,968,190 +3.38(+1.03%)
Mar 11, 2022 326.53 331.49 326.23 326.60 5,138,411 +1.30(+0.40%)
Mar 10, 2022 322.49 325.70 321.58 325.30 3,843,556 -0.10(-0.03%)
Mar 09, 2022 326.59 327.47 322.57 325.40 5,878,697 +6.88(+2.16%)
Mar 08, 2022 325.30 327.29 318.03 318.52 7,909,762 -4.20(-1.30%)
Mar 07, 2022 325.68 326.15 320.35 322.72 5,875,811 -2.62(-0.81%)
Mar 04, 2022 322.66 325.61 320.12 325.34 4,907,039 -2.40(-0.73%)
Mar 03, 2022 326.63 329.47 323.88 327.74 4,594,381 +4.10(+1.27%)
Mar 02, 2022 319.48 325.75 318.12 323.64 4,506,147 +6.80(+2.15%)
Mar 01, 2022 320.26 321.20 313.59 316.84 6,441,469 -4.61(-1.43%)
Feb 28, 2022 317.35 322.00 315.19 321.45 7,981,063 +2.21(+0.69%)
Feb 25, 2022 311.16 321.43 313.56 319.24 7,488,728 +10.96(+3.56%)
Feb 24, 2022 301.78 308.81 299.51 308.28 8,836,647 -1.71(-0.55%)
Feb 23, 2022 316.08 316.80 309.38 309.99 5,036,292 -4.17(-1.33%)
Feb 22, 2022 313.44 315.43 310.55 314.16 5,102,013 -0.64(-0.20%)
Feb 18, 2022 314.80 0 +1.25(+0.40%)
Feb 17, 2022 314.98 315.44 312.30 313.55 3,632,452 -2.10(-0.67%)
Feb 16, 2022 315.00 316.90 314.28 315.65 3,973,545 -0.55(-0.17%)
Feb 15, 2022 316.64 317.94 314.69 316.20 3,681,432 +1.92(+0.61%)
Feb 14, 2022 319.61 320.43 312.17 314.28 8,129,097 -4.86(-1.52%)
Feb 11, 2022 320.01 323.12 317.74 319.14 7,497,367 -0.71(-0.22%)
Feb 10, 2022 320.99 322.46 318.49 319.85 7,079,735 -2.53(-0.78%)
Feb 09, 2022 323.80 325.63 321.54 322.38 3,996,702 +0.94(+0.29%)
Feb 08, 2022 318.27 322.65 316.00 321.44 6,237,949 +4.93(+1.56%)
Feb 07, 2022 314.91 318.22 312.06 316.51 3,130,237 +1.52(+0.48%)
Feb 04, 2022 315.87 317.84 312.70 314.99 3,656,480 -0.24(-0.08%)
Feb 03, 2022 319.33 314.61 315.23 4,151,563 -4.37(-1.37%)
Feb 02, 2022 313.57 320.16 313.00 319.60 4,632,228 +5.64(+1.80%)
Feb 01, 2022 312.64 314.60 310.31 313.96 4,347,370 +0.94(+0.30%)
Jan 31, 2022 312.00 313.30 313.02 5,237,981 +0.12(+0.04%)
Jan 28, 2022 307.68 313.16 304.07 312.90 5,248,601 +5.23(+1.70%)
Jan 27, 2022 311.70 315.92 305.31 307.67 5,053,223 -1.59(-0.51%)
Jan 26, 2022 310.40 313.33 307.21 309.26 6,122,903 +2.07(+0.67%)
Jan 25, 2022 301.87 309.13 294.81 307.19 6,435,474 +3.46(+1.14%)
Jan 24, 2022 299.70 304.73 296.08 303.73 8,504,232 -1.49(-0.49%)
Jan 21, 2022 309.99 311.02 304.14 305.22 6,541,631 -7.08(-2.27%)
Jan 20, 2022 315.58 317.18 310.68 312.31 4,402,427 -2.44(-0.78%)
Jan 19, 2022 321.35 321.35 314.58 314.75 6,086,499 -5.54(-1.73%)
Jan 18, 2022 322.22 323.29 318.07 320.29 5,765,402 -3.84(-1.18%)
Jan 14, 2022 324.13 0 +2.87(+0.89%)
Jan 13, 2022 321.00 323.47 320.15 321.26 4,277,939 +0.87(+0.27%)
Jan 12, 2022 320.62 321.05 317.26 320.39 3,581,452 +0.59(+0.18%)
Jan 11, 2022 318.61 320.00 315.04 319.80 4,252,867 +0.87(+0.27%)
Jan 10, 2022 321.40 322.10 315.12 318.93 5,812,323 -0.85(-0.27%)
Jan 07, 2022 315.56 320.20 314.14 319.78 5,622,957 +6.62(+2.11%)
Jan 06, 2022 312.98 314.11 310.22 313.16 5,141,078 +3.24(+1.05%)
Jan 05, 2022 309.87 314.48 309.50 309.92 6,888,985 +1.39(+0.45%)
Jan 04, 2022 301.65 309.21 301.65 308.53 6,003,315 +7.74(+2.57%)
Jan 03, 2022 300.10 301.30 299.20 300.79 3,570,348 +1.79(+0.60%)
Dec 31, 2021 299.94 300.69 298.84 299.00 2,932,996 -0.98(-0.33%)
Dec 30, 2021 300.88 301.65 299.74 299.98 2,300,183 +0.52(+0.17%)
Dec 29, 2021 299.23 300.65 298.94 299.46 2,727,896 +1.17(+0.39%)
Dec 28, 2021 296.96 299.79 296.80 298.29 2,572,877 +1.62(+0.55%)
Dec 27, 2021 295.25 296.68 294.46 296.67 2,807,244 +2.18(+0.74%)
Dec 23, 2021 295.22 296.78 294.21 294.49 2,950,108 +0.08(+0.03%)
Dec 22, 2021 292.86 294.57 291.74 294.41 2,445,614 +1.17(+0.40%)
Dec 21, 2021 292.14 295.41 291.50 293.24 3,929,088 +3.63(+1.25%)
Dec 20, 2021 290.77 291.58 287.59 289.61 5,456,219 -4.05(-1.38%)
Dec 17, 2021 297.85 298.00 292.35 293.66 12,772,079 -6.51(-2.17%)
Dec 16, 2021 296.88 301.55 295.10 300.17 6,538,232 +5.59(+1.90%)
Dec 15, 2021 295.82 296.50 292.81 294.58 5,598,236 -0.45(-0.15%)
Dec 14, 2021 289.67 296.41 289.67 295.03 5,992,225 +5.02(+1.73%)
Dec 13, 2021 288.50 291.58 285.84 290.01 4,887,610 +1.78(+0.62%)
Dec 10, 2021 285.49 288.50 284.23 288.23 4,372,322 +3.71(+1.30%)
Dec 09, 2021 283.77 284.95 281.78 284.52 3,445,583 +0.80(+0.28%)
Dec 08, 2021 284.97 285.97 282.28 283.72 3,255,698 -1.25(-0.44%)
Dec 07, 2021 282.42 285.41 282.12 284.97 5,765,988 +3.59(+1.28%)
Dec 06, 2021 278.73 283.17 278.73 281.38 5,524,234 +3.95(+1.42%)
Dec 03, 2021 278.71 279.97 275.27 277.43 5,926,215 -1.66(-0.59%)
Dec 02, 2021 276.68 280.37 275.29 279.09 4,939,597 +4.09(+1.49%)
Dec 01, 2021 279.54 281.72 274.79 275.00 5,165,117 -1.69(-0.61%)
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%)
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.