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-B
)
408.77
+0.27 (+0.07%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jun 12, 2024
411.09
411.89
407.16
408.77
3,553,161
+0.27(+0.07%)
Jun 11, 2024
408.88
408.91
406.11
408.50
3,608,278
-2.31(-0.56%)
Jun 10, 2024
413.34
413.94
409.27
410.81
2,668,022
-2.91(-0.70%)
Jun 07, 2024
411.28
415.88
409.85
413.72
2,943,075
+2.64(+0.64%)
Jun 06, 2024
410.42
411.24
407.38
411.08
3,446,055
+1.23(+0.30%)
Jun 05, 2024
410.10
410.27
405.77
409.85
2,644,840
+0.32(+0.08%)
Jun 04, 2024
414.85
415.89
406.44
409.53
4,157,549
-5.26(-1.27%)
Jun 03, 2024
414.89
416.72
408.78
414.79
4,905,057
+0.39(+0.09%)
May 31, 2024
408.09
415.40
406.88
414.40
5,198,825
+5.79(+1.42%)
May 30, 2024
403.77
409.04
402.77
408.61
2,906,606
+4.52(+1.12%)
May 29, 2024
403.00
405.87
401.58
404.09
3,427,816
+0.19(+0.05%)
May 28, 2024
408.24
408.24
401.87
403.90
3,321,408
-3.51(-0.86%)
May 24, 2024
406.90
407.96
405.50
407.41
2,068,923
+1.53(+0.38%)
May 23, 2024
413.25
413.25
404.87
405.88
3,426,517
-8.11(-1.96%)
May 22, 2024
414.95
417.26
412.96
413.99
2,669,255
-0.38(-0.09%)
May 21, 2024
413.59
415.70
412.56
414.37
2,739,612
+1.37(+0.33%)
May 20, 2024
417.04
417.28
412.62
413.00
3,490,432
-3.94(-0.94%)
May 17, 2024
413.98
417.33
413.70
416.94
3,018,345
+3.82(+0.92%)
May 16, 2024
413.80
416.34
412.91
413.12
3,551,010
+0.36(+0.09%)
May 15, 2024
410.51
413.40
410.10
412.76
2,856,631
+2.52(+0.61%)
May 14, 2024
410.45
411.56
408.17
410.24
2,673,193
-0.98(-0.24%)
May 13, 2024
414.06
414.30
410.19
411.22
2,710,690
-0.83(-0.20%)
May 10, 2024
409.85
412.38
409.20
412.05
3,087,839
+3.23(+0.79%)
May 09, 2024
406.25
408.87
405.46
408.82
2,357,578
+2.45(+0.60%)
May 08, 2024
406.47
407.23
403.75
406.37
2,399,372
+0.23(+0.06%)
May 07, 2024
406.93
407.26
403.61
406.14
3,084,531
+1.22(+0.30%)
May 06, 2024
403.96
405.15
399.26
404.92
3,919,453
+4.05(+1.01%)
May 03, 2024
404.50
404.50
399.21
400.87
4,131,017
+0.27(+0.07%)
May 02, 2024
401.00
401.56
397.88
400.60
2,714,751
+2.02(+0.51%)
May 01, 2024
396.61
402.32
396.35
398.58
2,605,220
+1.85(+0.47%)
Apr 30, 2024
400.58
400.60
396.37
396.73
3,073,258
-4.23(-1.05%)
Apr 29, 2024
402.66
404.87
400.08
400.96
2,364,636
-1.14(-0.28%)
Apr 26, 2024
403.92
404.75
401.41
402.10
3,025,408
-2.81(-0.69%)
Apr 25, 2024
404.85
406.14
400.35
404.91
2,672,072
-1.04(-0.26%)
Apr 24, 2024
407.10
407.62
403.88
405.95
2,508,003
-2.79(-0.68%)
Apr 23, 2024
410.25
410.72
405.64
408.74
2,287,863
-0.04(-0.01%)
Apr 22, 2024
406.84
411.35
406.25
408.78
2,981,044
+3.70(+0.91%)
Apr 19, 2024
401.04
405.57
400.17
405.08
3,999,921
+5.19(+1.30%)
Apr 18, 2024
399.70
402.99
399.10
399.89
2,670,275
+2.15(+0.54%)
Apr 17, 2024
398.94
399.28
395.66
397.74
2,466,128
+0.82(+0.21%)
Apr 16, 2024
400.97
401.25
396.50
396.92
3,437,293
-3.34(-0.83%)
Apr 15, 2024
406.99
409.06
399.86
400.26
3,003,282
-3.00(-0.74%)
Apr 12, 2024
405.00
407.21
401.44
403.26
3,469,730
-4.35(-1.07%)
Apr 11, 2024
408.40
411.15
404.05
407.61
2,891,625
-1.50(-0.37%)
Apr 10, 2024
412.74
413.56
407.53
409.11
3,124,445
-5.58(-1.35%)
Apr 09, 2024
416.58
417.32
412.12
414.69
2,233,773
-1.28(-0.31%)
Apr 08, 2024
418.32
418.57
415.62
415.97
2,486,337
-2.65(-0.63%)
Apr 05, 2024
416.56
419.27
415.41
418.62
2,739,589
+3.30(+0.79%)
Apr 04, 2024
423.84
424.52
414.55
415.32
3,802,327
-4.92(-1.17%)
Apr 03, 2024
419.00
421.91
418.52
420.24
2,741,562
+1.32(+0.32%)
Apr 02, 2024
419.75
421.01
418.08
418.92
3,175,068
-1.28(-0.30%)
Apr 01, 2024
421.49
421.66
417.81
420.20
2,717,028
-0.32(-0.08%)
Mar 28, 2024
417.80
421.44
415.85
420.52
4,387,946
+3.59(+0.86%)
Mar 27, 2024
413.65
417.21
413.40
416.93
2,928,660
+5.36(+1.30%)
Mar 26, 2024
410.00
412.66
408.60
411.57
2,936,481
+1.65(+0.40%)
Mar 25, 2024
410.67
411.06
408.92
409.92
2,808,697
-1.68(-0.41%)
Mar 22, 2024
413.00
414.35
411.40
411.60
3,000,548
-2.18(-0.53%)
Mar 21, 2024
416.70
417.82
413.51
413.78
3,415,527
-2.33(-0.56%)
Mar 20, 2024
412.02
416.31
411.55
416.11
2,934,473
+4.35(+1.06%)
Mar 19, 2024
409.08
412.19
408.09
411.76
2,807,510
+3.35(+0.82%)
Mar 18, 2024
408.70
410.60
406.00
408.41
3,777,419
+0.28(+0.07%)
Mar 15, 2024
404.27
408.46
402.50
408.13
7,558,260
+1.40(+0.34%)
Mar 14, 2024
409.08
409.08
403.34
406.73
3,739,162
-1.40(-0.34%)
Mar 13, 2024
405.30
409.00
404.15
408.13
3,585,735
+3.15(+0.78%)
Mar 12, 2024
406.78
407.20
404.10
404.98
2,620,540
+0.22(+0.05%)
Mar 11, 2024
403.30
405.01
402.74
404.76
2,437,381
+1.61(+0.40%)
Mar 08, 2024
401.08
403.36
400.01
403.15
3,417,866
+0.76(+0.19%)
Mar 07, 2024
406.11
406.40
399.57
402.39
4,181,271
-1.57(-0.39%)
Mar 06, 2024
402.18
407.44
401.69
403.96
3,839,217
+3.22(+0.80%)
Mar 05, 2024
402.55
403.33
398.78
400.74
4,711,771
-2.65(-0.66%)
Mar 04, 2024
405.00
405.95
401.43
403.39
4,179,445
-3.72(-0.91%)
Mar 01, 2024
409.48
410.39
405.45
407.11
3,284,577
-2.29(-0.56%)
Feb 29, 2024
413.10
413.79
408.38
409.40
4,920,975
-2.74(-0.66%)
Feb 28, 2024
408.50
414.67
407.71
412.14
4,217,458
+3.23(+0.79%)
Feb 27, 2024
409.21
409.96
401.71
408.91
4,610,296
-0.23(-0.06%)
Feb 26, 2024
422.00
430.00
408.85
409.14
7,436,586
-8.08(-1.94%)
Feb 23, 2024
417.68
420.56
416.52
417.22
4,025,205
+2.06(+0.50%)
Feb 22, 2024
411.30
416.26
411.00
415.16
3,689,502
+5.91(+1.44%)
Feb 21, 2024
408.26
409.48
406.70
409.25
2,717,614
+2.10(+0.52%)
Feb 20, 2024
406.47
411.11
406.06
407.15
3,530,757
+1.16(+0.29%)
Feb 16, 2024
404.44
406.74
402.59
405.99
3,534,711
+2.54(+0.63%)
Feb 15, 2024
399.14
404.27
398.30
403.45
3,076,066
+4.77(+1.20%)
Feb 14, 2024
395.15
398.86
393.55
398.68
2,691,082
+3.88(+0.98%)
Feb 13, 2024
397.18
399.70
392.10
394.80
3,458,550
-2.91(-0.73%)
Feb 12, 2024
398.65
399.48
396.19
397.71
2,817,944
-0.65(-0.16%)
Feb 09, 2024
397.31
398.36
395.82
398.36
2,510,148
+0.87(+0.22%)
Feb 08, 2024
397.22
398.65
394.85
397.49
3,470,030
-0.17(-0.04%)
Feb 07, 2024
394.60
399.15
394.36
397.66
3,426,838
+3.92(+1.00%)
Feb 06, 2024
390.29
393.93
390.00
393.74
2,573,357
+2.98(+0.76%)
Feb 05, 2024
389.95
393.37
389.29
390.76
3,651,905
+0.01(+0.00%)
Feb 02, 2024
386.68
392.07
386.44
390.75
3,808,504
+4.31(+1.12%)
Feb 01, 2024
384.00
386.55
381.48
386.44
2,947,194
+2.70(+0.70%)
Jan 31, 2024
386.53
387.92
383.55
383.74
3,861,654
-3.41(-0.88%)
Jan 30, 2024
383.24
387.64
380.08
387.15
3,091,249
+3.97(+1.04%)
Jan 29, 2024
385.49
385.70
379.17
383.18
3,797,444
-2.22(-0.58%)
Jan 26, 2024
381.05
385.73
380.00
385.40
3,624,367
+4.55(+1.19%)
Jan 25, 2024
379.24
380.99
377.89
380.85
4,055,850
+4.26(+1.13%)
Jan 24, 2024
372.53
377.79
372.03
376.59
4,589,330
+4.45(+1.20%)
Jan 23, 2024
368.02
372.42
367.70
372.14
2,903,755
+4.08(+1.11%)
Jan 22, 2024
368.05
369.27
366.53
368.06
3,552,885
+1.07(+0.29%)
Jan 19, 2024
362.25
368.31
361.02
366.99
4,092,552
+4.61(+1.27%)
Jan 18, 2024
359.25
362.64
358.30
362.38
3,007,774
+3.09(+0.86%)
Jan 17, 2024
359.01
362.53
357.98
359.29
2,550,253
-1.81(-0.50%)
Jan 16, 2024
362.94
363.60
359.89
361.10
3,046,482
-2.52(-0.69%)
Jan 12, 2024
366.51
366.85
362.57
363.62
2,623,909
+0.28(+0.08%)
Jan 11, 2024
367.81
367.89
362.13
363.34
3,577,828
-4.58(-1.24%)
Jan 10, 2024
366.26
368.83
365.75
367.92
2,453,139
+1.02(+0.28%)
Jan 09, 2024
368.00
368.00
364.77
366.90
2,998,756
-1.28(-0.35%)
Jan 08, 2024
366.01
368.30
364.20
368.18
3,445,668
+2.59(+0.71%)
Jan 05, 2024
364.83
366.30
364.19
365.59
3,011,978
+1.91(+0.53%)
Jan 04, 2024
367.41
369.37
363.41
363.68
4,142,793
-3.07(-0.84%)
Jan 03, 2024
362.08
367.85
361.07
366.75
4,321,762
+4.29(+1.18%)
Jan 02, 2024
356.32
362.57
355.94
362.46
4,748,159
+5.80(+1.63%)
Dec 29, 2023
357.56
357.86
355.31
356.66
3,420,017
-0.91(-0.25%)
Dec 28, 2023
357.48
358.68
356.73
357.57
2,740,604
+0.62(+0.17%)
Dec 27, 2023
355.93
357.08
355.50
356.95
2,480,017
+0.12(+0.03%)
Dec 26, 2023
356.90
357.77
356.08
356.83
1,964,469
+0.36(+0.10%)
Dec 22, 2023
356.50
358.26
355.41
356.47
2,333,779
+0.33(+0.09%)
Dec 21, 2023
356.02
357.20
353.63
356.14
2,853,053
+0.79(+0.22%)
Dec 20, 2023
361.52
361.66
355.12
355.35
3,926,672
-6.45(-1.78%)
Dec 19, 2023
360.15
362.55
359.09
361.80
3,084,587
+2.15(+0.60%)
Dec 18, 2023
357.42
361.14
357.00
359.65
4,526,382
+3.15(+0.88%)
Dec 15, 2023
357.63
358.00
354.20
356.50
8,584,272
-1.62(-0.45%)
Dec 14, 2023
364.05
364.05
356.38
358.12
5,514,108
-3.91(-1.08%)
Dec 13, 2023
360.19
362.15
359.04
362.03
3,132,734
+2.01(+0.56%)
Dec 12, 2023
357.90
360.40
356.76
360.02
3,215,094
+2.96(+0.83%)
Dec 11, 2023
355.00
357.49
354.21
357.06
3,108,405
+3.98(+1.13%)
Dec 08, 2023
353.00
353.67
351.02
353.08
3,289,273
+0.38(+0.11%)
Dec 07, 2023
352.00
353.02
350.85
352.70
2,829,969
+0.32(+0.09%)
Dec 06, 2023
356.15
357.45
351.89
352.38
3,039,098
-2.65(-0.75%)
Dec 05, 2023
355.23
356.60
352.29
355.03
3,062,438
-1.63(-0.46%)
Dec 04, 2023
355.91
357.83
353.79
356.66
3,053,429
-0.41(-0.11%)
Dec 01, 2023
359.94
360.24
355.30
357.07
4,706,964
-2.93(-0.81%)
Nov 30, 2023
359.45
360.43
358.42
360.00
4,606,795
+1.31(+0.37%)
Nov 29, 2023
360.95
361.52
358.30
358.69
3,141,146
-1.36(-0.38%)
Nov 28, 2023
361.55
362.12
359.21
360.05
2,953,575
-1.29(-0.36%)
Nov 27, 2023
362.64
362.64
359.58
361.34
2,581,108
-1.34(-0.37%)
Nov 24, 2023
362.51
363.19
361.24
362.68
1,281,981
+0.88(+0.24%)
Nov 22, 2023
361.76
362.46
360.05
361.80
2,110,604
+0.80(+0.22%)
Nov 21, 2023
360.58
363.03
360.25
361.00
2,998,795
-0.33(-0.09%)
Nov 20, 2023
359.35
362.61
358.18
361.33
3,216,258
+2.40(+0.67%)
Nov 17, 2023
360.47
360.56
358.07
358.93
3,290,834
-0.93(-0.26%)
Nov 16, 2023
357.79
360.00
357.23
359.86
2,822,534
+3.07(+0.86%)
Nov 15, 2023
355.02
357.31
354.48
356.79
3,572,916
+2.54(+0.72%)
Nov 14, 2023
352.52
355.95
351.25
354.25
3,387,565
+4.24(+1.21%)
Nov 13, 2023
350.09
350.65
348.81
350.01
2,231,169
-0.55(-0.16%)
Nov 10, 2023
349.60
351.20
348.60
350.56
3,702,343
+2.38(+0.68%)
Nov 09, 2023
347.64
350.11
346.88
348.18
3,051,734
+1.88(+0.54%)
Nov 08, 2023
346.85
348.00
344.69
346.30
2,602,384
+0.13(+0.04%)
Nov 07, 2023
346.81
346.95
344.30
346.17
3,063,037
-0.46(-0.13%)
Nov 06, 2023
354.03
354.03
344.06
346.63
5,486,279
-5.18(-1.47%)
Nov 03, 2023
350.17
354.35
349.79
351.81
4,410,905
+2.79(+0.80%)
Nov 02, 2023
346.39
349.38
344.50
349.02
3,436,140
+5.27(+1.53%)
Nov 01, 2023
341.21
345.33
340.58
343.75
2,790,013
+2.42(+0.71%)
Oct 31, 2023
337.95
341.49
337.50
341.33
3,067,295
+3.92(+1.16%)
Oct 30, 2023
332.96
338.36
332.18
337.41
2,635,371
+5.70(+1.72%)
Oct 27, 2023
336.12
336.19
330.58
331.71
3,609,119
-4.45(-1.32%)
Oct 26, 2023
337.07
338.31
335.46
336.16
2,685,900
-0.74(-0.22%)
Oct 25, 2023
338.59
339.62
336.55
336.90
2,623,812
-1.73(-0.51%)
Oct 24, 2023
338.18
339.85
337.77
338.63
2,356,153
+1.79(+0.53%)
Oct 23, 2023
334.07
338.88
333.49
336.84
2,794,699
+0.98(+0.29%)
Oct 20, 2023
338.15
340.00
334.35
335.86
3,472,809
-2.80(-0.83%)
Oct 19, 2023
340.31
342.69
338.45
338.66
2,744,429
-2.23(-0.65%)
Oct 18, 2023
344.72
344.83
339.96
340.89
2,977,517
-4.50(-1.30%)
Oct 17, 2023
346.18
348.41
344.15
345.39
2,998,778
-0.84(-0.24%)
Oct 16, 2023
348.00
349.94
345.83
346.23
3,121,804
+1.14(+0.33%)
Oct 13, 2023
346.00
348.44
343.88
345.09
2,805,972
-0.57(-0.16%)
Oct 12, 2023
348.21
348.66
343.02
345.66
2,677,774
-2.77(-0.79%)
Oct 11, 2023
349.38
349.60
344.92
348.43
2,621,017
-0.13(-0.04%)
Oct 10, 2023
347.00
349.51
345.50
348.56
2,862,152
+3.11(+0.90%)
Oct 09, 2023
344.24
345.90
342.83
345.45
2,762,957
-0.89(-0.26%)
Oct 06, 2023
344.10
348.76
341.86
346.34
3,176,160
+1.28(+0.37%)
Oct 05, 2023
343.70
345.94
342.37
345.06
3,028,800
+1.37(+0.40%)
Oct 04, 2023
342.92
344.01
339.51
343.69
3,271,739
+0.65(+0.19%)
Oct 03, 2023
347.39
348.24
342.13
343.04
3,152,134
-5.04(-1.45%)
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
.