BRK_B: Berkshire Hathaway

As of Friday, May 22nd, 2026

$ 486.38

+6.40 +1.33%

Open: 479.65
High: 487.19
Low: 479.49
Volume: 4,337,659
Previous Close on Thursday, May 21st, 2026

$ 479.98

-0.92 -0.19%

Open: 479.99
High: 480.50
Low: 475.50
Volume: 3,265,373

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 479.65 487.19 479.49 486.38 4,337,659 +6.40 +1.33
2026-05-21 479.99 480.50 475.50 479.98 3,265,373 -0.92 -0.19
2026-05-20 482.00 482.72 477.62 480.90 4,618,804 +0.44 +0.09
2026-05-19 487.00 488.13 480.11 480.46 5,584,771 -7.92 -1.62
2026-05-18 481.13 489.36 481.00 488.38 5,009,930 +5.68 +1.18
2026-05-15 486.70 488.30 481.76 482.70 4,653,425 -1.36 -0.28
2026-05-14 487.10 487.10 481.50 484.06 3,361,826 -1.46 -0.30
2026-05-13 482.47 487.14 480.81 485.52 3,958,463 +0.56 +0.12
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 489.36
On 2026-05-18		 475.50
On 2026-05-21		 3.68 0.76 489.36
On 2026-05-18		 475.50
On 2026-05-21		 -2.83 483.22
10D 489.42
On 2026-05-12		 475.50
On 2026-05-21		 10.44 2.19 489.42
On 2026-05-12		 475.50
On 2026-05-21		 -2.84 483.29
20D 489.42
On 2026-05-12		 464.34
On 2026-05-05		 17.06 3.64 479.87
On 2026-05-04		 464.34
On 2026-05-05		 -3.24 478.04
WTD 489.36
On 2026-05-18		 475.50
On 2026-05-21		 3.68 0.76 489.36
On 2026-05-18		 475.50
On 2026-05-21		 -2.83 483.22
MTD 489.42
On 2026-05-12		 464.34
On 2026-05-05		 12.78 2.70 479.87
On 2026-05-04		 464.34
On 2026-05-05		 -3.24 478.80
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
BRK_B

Berkshire Hathaway

486.38 +6.40 +1.33 4,337,659