Singapore markets open in 4 hours 6 minutes
Straits Times Index
3,247.76 -35.59 (-1.08%) S&P 500
4,357.91 -52.22 (-1.18%) Dow
34,283.92 -80.58 (-0.23%) Nasdaq
13,558.72 -296.41 (-2.14%) BTC-USD
36,935.20 +259.08 (+0.71%) CMC Crypto 200
839.47 +18.89 (+2.30%)
Berkshire Hathaway Inc. (BRK-B)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:54PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | 301.87 | 309.12 | 294.81 | 307.24 | 307.24 | 4,671,865 |
| 24 Jan 2022 | 299.70 | 304.73 | 296.08 | 303.73 | 303.73 | 8,504,200 |
| 21 Jan 2022 | 309.99 | 311.02 | 304.14 | 305.22 | 305.22 | 6,535,400 |
| 20 Jan 2022 | 315.58 | 317.18 | 310.68 | 311.01 | 311.01 | 4,402,300 |
| 19 Jan 2022 | 321.35 | 321.35 | 314.58 | 314.75 | 314.75 | 6,086,400 |
| 18 Jan 2022 | 322.22 | 323.29 | 318.07 | 320.29 | 320.29 | 5,764,200 |
| 14 Jan 2022 | 318.87 | 324.40 | 316.50 | 324.13 | 324.13 | 4,913,700 |
| 13 Jan 2022 | 321.00 | 323.47 | 320.10 | 321.26 | 321.26 | 4,277,900 |
| 12 Jan 2022 | 320.62 | 321.05 | 317.26 | 320.39 | 320.39 | 3,580,400 |
| 11 Jan 2022 | 318.61 | 320.00 | 315.04 | 319.80 | 319.80 | 4,247,900 |
| 10 Jan 2022 | 321.40 | 322.10 | 315.12 | 318.93 | 318.93 | 5,812,300 |
| 07 Jan 2022 | 315.56 | 320.20 | 314.14 | 319.78 | 319.78 | 5,618,300 |
| 06 Jan 2022 | 312.98 | 314.11 | 310.22 | 313.22 | 313.22 | 5,137,200 |
| 05 Jan 2022 | 309.87 | 314.48 | 309.50 | 309.92 | 309.92 | 6,888,300 |
| 04 Jan 2022 | 301.65 | 309.21 | 301.65 | 308.53 | 308.53 | 6,003,300 |
| 03 Jan 2022 | 300.10 | 301.30 | 299.20 | 300.79 | 300.79 | 3,570,300 |
| 31 Dec 2021 | 299.94 | 300.69 | 298.84 | 299.00 | 299.00 | 2,932,200 |
| 30 Dec 2021 | 300.88 | 301.65 | 299.74 | 299.98 | 299.98 | 2,300,000 |
| 29 Dec 2021 | 299.23 | 300.65 | 298.86 | 299.46 | 299.46 | 2,687,300 |
| 28 Dec 2021 | 296.96 | 299.79 | 296.80 | 298.29 | 298.29 | 2,572,900 |
| 27 Dec 2021 | 295.25 | 296.69 | 294.46 | 296.67 | 296.67 | 2,807,200 |
| 23 Dec 2021 | 295.22 | 296.78 | 294.21 | 294.49 | 294.49 | 2,898,200 |
| 22 Dec 2021 | 292.86 | 294.57 | 291.74 | 294.41 | 294.41 | 2,445,600 |
| 21 Dec 2021 | 292.14 | 295.41 | 291.50 | 293.24 | 293.24 | 3,929,100 |
| 20 Dec 2021 | 290.77 | 291.58 | 287.59 | 289.61 | 289.61 | 5,456,200 |
| 17 Dec 2021 | 297.85 | 298.00 | 292.35 | 293.66 | 293.66 | 12,719,500 |
| 16 Dec 2021 | 296.88 | 301.58 | 295.10 | 300.17 | 300.17 | 6,538,100 |
| 15 Dec 2021 | 295.82 | 296.50 | 292.81 | 294.58 | 294.58 | 5,598,200 |
| 14 Dec 2021 | 289.67 | 296.41 | 289.67 | 295.03 | 295.03 | 5,992,200 |
| 13 Dec 2021 | 288.50 | 291.58 | 285.84 | 290.01 | 290.01 | 4,887,500 |
| 10 Dec 2021 | 285.49 | 288.50 | 284.23 | 288.23 | 288.23 | 4,109,800 |
| 09 Dec 2021 | 283.77 | 284.95 | 281.78 | 284.52 | 284.52 | 3,445,500 |
| 08 Dec 2021 | 284.97 | 285.97 | 282.28 | 283.72 | 283.72 | 3,255,700 |
| 07 Dec 2021 | 282.42 | 285.41 | 282.12 | 284.97 | 284.97 | 5,766,000 |
| 06 Dec 2021 | 278.73 | 283.17 | 278.73 | 281.38 | 281.38 | 5,524,200 |
| 03 Dec 2021 | 278.71 | 279.97 | 275.27 | 277.43 | 277.43 | 5,925,000 |
| 02 Dec 2021 | 276.68 | 280.37 | 275.29 | 279.09 | 279.09 | 4,924,800 |
| 01 Dec 2021 | 279.54 | 281.72 | 274.79 | 275.00 | 275.00 | 5,165,100 |
| 30 Nov 2021 | 279.94 | 280.20 | 275.89 | 276.69 | 276.69 | 9,925,300 |
| 29 Nov 2021 | 284.00 | 284.98 | 281.42 | 282.12 | 282.12 | 5,390,900 |
| 26 Nov 2021 | 280.28 | 284.71 | 279.76 | 283.09 | 283.09 | 4,440,700 |
| 24 Nov 2021 | 287.44 | 288.32 | 286.09 | 287.28 | 287.28 | 4,924,100 |
| 23 Nov 2021 | 285.15 | 288.73 | 285.05 | 288.56 | 288.56 | 4,490,100 |
| 22 Nov 2021 | 280.73 | 286.44 | 280.01 | 284.97 | 284.97 | 5,036,000 |
| 19 Nov 2021 | 280.96 | 280.97 | 278.01 | 279.99 | 279.99 | 4,529,200 |
| 18 Nov 2021 | 281.10 | 281.75 | 279.25 | 280.63 | 280.63 | 3,338,000 |
| 17 Nov 2021 | 283.12 | 283.12 | 280.90 | 281.59 | 281.59 | 3,740,800 |
| 16 Nov 2021 | 284.47 | 285.16 | 283.12 | 283.36 | 283.36 | 4,204,200 |
| 15 Nov 2021 | 286.60 | 286.99 | 284.24 | 284.67 | 284.67 | 3,217,300 |
| 12 Nov 2021 | 284.88 | 286.10 | 283.80 | 285.99 | 285.99 | 2,917,000 |
| 11 Nov 2021 | 286.50 | 287.07 | 284.25 | 284.65 | 284.65 | 2,861,000 |
| 10 Nov 2021 | 286.49 | 287.24 | 284.52 | 285.32 | 285.32 | 3,421,700 |
| 09 Nov 2021 | 288.79 | 288.99 | 285.30 | 286.35 | 286.35 | 3,587,200 |
| 08 Nov 2021 | 290.00 | 295.65 | 288.61 | 288.80 | 288.80 | 4,721,000 |
| 05 Nov 2021 | 288.83 | 290.70 | 286.82 | 287.88 | 287.88 | 3,581,100 |
| 04 Nov 2021 | 289.13 | 289.13 | 285.25 | 287.69 | 287.69 | 3,426,300 |
| 03 Nov 2021 | 287.21 | 288.88 | 286.13 | 288.72 | 288.72 | 2,773,100 |
| 02 Nov 2021 | 286.61 | 288.50 | 285.22 | 287.93 | 287.93 | 3,838,300 |
| 01 Nov 2021 | 288.05 | 288.42 | 285.62 | 286.24 | 286.24 | 2,889,500 |
| 29 Oct 2021 | 288.81 | 290.00 | 286.74 | 287.01 | 287.01 | 4,420,300 |
| 28 Oct 2021 | 288.21 | 289.86 | 287.20 | 289.72 | 289.72 | 3,300,100 |
| 27 Oct 2021 | 290.85 | 290.95 | 287.64 | 287.78 | 287.78 | 3,691,500 |
| 26 Oct 2021 | 290.65 | 292.22 | 290.30 | 290.85 | 290.85 | 3,872,300 |
| 25 Oct 2021 | 289.70 | 290.47 | 287.60 | 290.26 | 290.26 | 3,142,900 |
| 22 Oct 2021 | 287.66 | 289.80 | 286.24 | 289.24 | 289.24 | 3,406,500 |
| 21 Oct 2021 | 286.99 | 287.28 | 285.25 | 286.82 | 286.82 | 2,488,800 |
| 20 Oct 2021 | 284.34 | 287.70 | 284.32 | 287.49 | 287.49 | 3,147,600 |
| 19 Oct 2021 | 283.60 | 285.15 | 283.05 | 284.83 | 284.83 | 2,682,700 |
| 18 Oct 2021 | 282.83 | 283.51 | 281.57 | 282.59 | 282.59 | 3,551,500 |
| 15 Oct 2021 | 283.94 | 284.97 | 282.27 | 284.21 | 284.21 | 4,313,700 |
| 14 Oct 2021 | 280.81 | 282.38 | 279.30 | 281.64 | 281.64 | 3,646,400 |
| 13 Oct 2021 | 278.47 | 279.41 | 275.55 | 277.90 | 277.90 | 3,311,400 |
| 12 Oct 2021 | 281.46 | 281.52 | 278.21 | 278.62 | 278.62 | 3,770,800 |
| 11 Oct 2021 | 284.43 | 285.61 | 280.80 | 280.93 | 280.93 | 2,907,900 |
| 08 Oct 2021 | 282.59 | 284.72 | 281.71 | 284.14 | 284.14 | 2,299,900 |
| 07 Oct 2021 | 282.14 | 284.99 | 282.14 | 282.95 | 282.95 | 3,794,200 |
| 06 Oct 2021 | 276.28 | 280.39 | 274.61 | 280.22 | 280.22 | 3,866,100 |
| 05 Oct 2021 | 273.86 | 279.67 | 273.20 | 278.05 | 278.05 | 5,069,400 |
| 04 Oct 2021 | 274.68 | 276.96 | 273.05 | 273.64 | 273.64 | 4,307,000 |
| 01 Oct 2021 | 273.02 | 277.51 | 272.22 | 275.71 | 275.71 | 3,950,700 |
| 30 Sep 2021 | 278.37 | 278.37 | 272.84 | 272.94 | 272.94 | 5,187,900 |
| 29 Sep 2021 | 277.03 | 278.78 | 275.95 | 277.29 | 277.29 | 2,952,000 |
| 28 Sep 2021 | 279.14 | 281.38 | 275.82 | 276.79 | 276.79 | 4,959,500 |
| 27 Sep 2021 | 279.77 | 280.63 | 278.12 | 279.72 | 279.72 | 3,358,400 |
| 24 Sep 2021 | 278.30 | 279.13 | 277.41 | 277.87 | 277.87 | 3,106,100 |
| 23 Sep 2021 | 275.15 | 279.70 | 275.01 | 278.12 | 278.12 | 4,731,600 |
| 22 Sep 2021 | 276.28 | 276.61 | 273.67 | 274.07 | 274.07 | 5,018,400 |
| 21 Sep 2021 | 276.03 | 276.22 | 272.59 | 273.18 | 273.18 | 4,648,400 |
| 20 Sep 2021 | 273.05 | 274.91 | 271.36 | 274.20 | 274.20 | 7,644,000 |
| 17 Sep 2021 | 277.64 | 281.00 | 275.42 | 276.76 | 276.76 | 15,863,300 |
| 16 Sep 2021 | 278.96 | 279.21 | 276.21 | 277.51 | 277.51 | 4,210,000 |
| 15 Sep 2021 | 277.60 | 279.06 | 276.67 | 278.18 | 278.18 | 3,883,500 |
| 14 Sep 2021 | 280.54 | 280.78 | 276.36 | 277.20 | 277.20 | 5,283,200 |
| 13 Sep 2021 | 278.36 | 280.84 | 277.82 | 279.92 | 279.92 | 4,601,900 |
| 10 Sep 2021 | 279.97 | 279.97 | 277.49 | 277.60 | 277.60 | 4,552,300 |
| 09 Sep 2021 | 278.91 | 280.11 | 278.37 | 278.61 | 278.61 | 3,683,700 |
| 08 Sep 2021 | 278.18 | 279.95 | 277.59 | 279.34 | 279.34 | 4,646,800 |
| 07 Sep 2021 | 281.91 | 281.91 | 278.73 | 278.90 | 278.90 | 4,863,900 |
| 03 Sep 2021 | 284.30 | 284.82 | 281.71 | 281.89 | 281.89 | 4,495,100 |
| 02 Sep 2021 | 285.35 | 286.44 | 284.21 | 285.05 | 285.05 | 3,969,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
