BRK_B: Berkshire Hathaway

As of Tuesday, May 21st, 2024

$ 414.37

+1.37 +0.33%

Open: 413.59
High: 415.70
Low: 412.56
Volume: 2,721,565
Previous Close on Monday, May 20th, 2024

$ 413.00

-3.94 -0.94%

Open: 417.04
High: 417.28
Low: 412.62
Volume: 3,169,405
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-21 413.59 415.70 412.56 414.37 2,721,565 +1.37 +0.33
2024-05-20 417.04 417.28 412.62 413.00 3,169,405 -3.94 -0.94
2024-05-17 413.98 417.33 413.70 416.94 2,987,406 +3.82 +0.92
2024-05-16 413.80 416.34 412.91 413.12 3,481,832 +0.36 +0.09
2024-05-15 410.51 413.40 410.10 412.76 2,849,512 +2.52 +0.61
2024-05-14 410.45 411.56 408.17 410.24 2,669,738 -0.98 -0.24
2024-05-13 414.06 414.30 410.19 411.22 2,684,218 -0.83 -0.20
2024-05-10 409.85 412.38 409.20 412.05 3,022,019 +3.23 +0.79

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 417.33
On 2024-05-17
410.10
On 2024-05-15
4.13 1.01 417.33
On 2024-05-17
412.56
On 2024-05-21
-1.14 414.04
10D 417.33
On 2024-05-17
403.75
On 2024-05-08
8.23 2.03 414.30
On 2024-05-13
408.17
On 2024-05-14
-1.48 411.89
20D 417.33
On 2024-05-17
396.35
On 2024-05-01
5.63 1.38 407.62
On 2024-04-24
396.35
On 2024-05-01
-2.76 407.03
WTD 417.28
On 2024-05-20
412.56
On 2024-05-21
-2.57 -0.62 417.28
On 2024-05-20
412.56
On 2024-05-21
-1.13 413.69
MTD 417.33
On 2024-05-17
396.35
On 2024-05-01
17.64 4.45 414.30
On 2024-05-13
408.17
On 2024-05-14
-1.48 408.67
As of Tuesday, May 21st, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.00 +1.72 +1.08 4,912,125
KO

The Coca-Cola Company

62.91 +0.34 +0.54 9,784,290
PFE

Pfizer Inc.

28.56 +0.03 +0.11 25,912,879
VZ

Verizon Communications Inc.

39.62 -0.50 -1.25 18,316,019
VIX

CBOE Volatility Index

11.86 -0.29 -2.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,872.99 +66.22 +0.17 314,109,823
DJTA

Dow Jones Transportation Average

15,170.88 -257.67 -1.67 84,430,130
SPX

S&P 500 Index

5,321.41 +13.28 +0.25
OEX

S&P 100 Index

2,535.72 +10.01 +0.40
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,713.80 +39.61 +0.21
NYA

NYSE Composite Index

18,337.91 +2.29 +0.01
XAX

NYSE AMEX Composite Index

4,954.85 -18.87 -0.38
RUI

RUSSELL 1000 Index

2,912.18 +5.81 +0.20
RUT

Russell 2000 Index

2,098.36 -4.14 -0.20
RUA

Russell 3000 Index

3,040.97 +5.45 +0.18
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.86 -0.29 -2.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.27 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.20 -0.14 -0.86
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.95 -0.16 -1.13
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,171.50 +16.54 +0.18
 
Recent
Ticker Last Chg %Chg Volume
BRK_B

Berkshire Hathaway

414.37 +1.37 +0.33 2,721,565