BERKSHIRE HATHAWAY VICE-CHAIR CHARLIE MUNGER DIES

The 99-year-old died peacefully on Tuesday morning at a California hospital

Zillow Group, Inc. (ZG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

40.28

+0.64

(+1.61%)

At close: 04:00PM EST

40.39

+0.11

(+0.27%)

After hours:

05:21PM EST

Time Period:

Nov 28, 2022 - Nov 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 28, 2023	39.67	40.37	38.96	40.28	40.28	589,805
Nov 27, 2023	38.49	39.81	38.46	39.64	39.64	578,900
Nov 24, 2023	38.08	39.06	38.08	38.62	38.62	261,100
Nov 22, 2023	37.44	38.59	37.34	38.26	38.26	654,100
Nov 21, 2023	37.36	37.36	36.38	37.04	37.04	510,500
Nov 20, 2023	37.76	38.03	37.02	37.40	37.40	434,500
Nov 17, 2023	39.19	39.39	37.11	37.71	37.71	669,900
Nov 16, 2023	38.86	39.37	38.43	39.17	39.17	468,300
Nov 15, 2023	38.76	39.90	38.38	39.12	39.12	683,700
Nov 14, 2023	36.17	39.48	36.12	38.74	38.74	1,124,900
Nov 13, 2023	35.28	35.29	34.33	34.53	34.53	431,900
Nov 10, 2023	35.35	35.63	34.86	35.52	35.52	527,600
Nov 09, 2023	36.86	36.99	35.09	35.19	35.19	673,100
Nov 08, 2023	37.09	37.38	36.59	36.66	36.66	593,200
Nov 07, 2023	35.90	37.13	35.74	36.95	36.95	786,200
Nov 06, 2023	36.56	36.64	35.52	36.00	36.00	678,800
Nov 03, 2023	35.70	37.52	35.70	36.78	36.78	958,100
Nov 02, 2023	36.47	36.88	33.23	34.74	34.74	1,404,600
Nov 01, 2023	35.31	35.93	34.80	35.79	35.79	1,256,200
Oct 31, 2023	38.27	38.50	34.13	35.53	35.53	1,788,600
Oct 30, 2023	37.73	38.18	37.46	38.15	38.15	706,500
Oct 27, 2023	37.08	37.86	36.64	37.73	37.73	655,300
Oct 26, 2023	37.17	37.55	36.52	37.26	37.26	629,800
Oct 25, 2023	37.86	37.86	36.91	37.24	37.24	476,800
Oct 24, 2023	37.79	39.02	37.79	38.37	38.37	367,000
Oct 23, 2023	37.48	38.55	37.23	37.43	37.43	475,500
Oct 20, 2023	38.28	38.37	37.73	37.81	37.81	578,600
Oct 19, 2023	39.72	40.09	38.23	38.27	38.27	602,800
Oct 18, 2023	40.80	41.04	39.41	39.65	39.65	603,300
Oct 17, 2023	40.80	41.70	40.80	41.10	41.10	384,800
Oct 16, 2023	41.70	42.11	41.22	41.25	41.25	268,400
Oct 13, 2023	42.31	42.31	41.03	41.58	41.58	258,200
Oct 12, 2023	44.00	44.00	41.86	42.24	42.24	352,900
Oct 11, 2023	44.57	44.65	43.38	43.72	43.72	284,900
Oct 10, 2023	42.67	44.03	42.65	43.99	43.99	302,000
Oct 09, 2023	42.18	42.72	41.76	42.50	42.50	265,800
Oct 06, 2023	41.84	43.50	41.66	42.73	42.73	322,200
Oct 05, 2023	42.02	42.64	41.47	42.42	42.42	374,200
Oct 04, 2023	41.52	42.80	41.26	42.57	42.57	457,800
Oct 03, 2023	43.85	44.19	41.13	41.33	41.33	513,400
Oct 02, 2023	44.67	45.05	44.13	44.37	44.37	253,200
Sept 29, 2023	46.01	46.44	44.56	44.79	44.79	339,100
Sept 28, 2023	44.49	45.37	44.49	45.14	45.14	267,900
Sept 27, 2023	44.23	45.03	43.94	44.70	44.70	402,700
Sept 26, 2023	43.96	44.56	43.96	44.12	44.12	323,700
Sept 25, 2023	43.97	44.59	43.88	44.30	44.30	181,000
Sept 22, 2023	45.21	45.54	43.96	44.16	44.16	387,900
Sept 21, 2023	45.93	45.97	44.83	44.83	44.83	443,500
Sept 20, 2023	46.21	47.66	46.14	46.75	46.75	842,700
Sept 19, 2023	45.66	46.12	45.47	46.09	46.09	493,900
Sept 18, 2023	46.09	46.35	45.47	45.83	45.83	515,900
Sept 15, 2023	47.30	47.30	45.69	46.09	46.09	948,000
Sept 14, 2023	49.03	49.15	47.47	47.51	47.51	638,200
Sept 13, 2023	50.34	50.87	48.63	48.66	48.66	361,500
Sept 12, 2023	49.52	50.83	49.29	50.52	50.52	274,700
Sept 11, 2023	49.77	50.37	49.77	49.85	49.85	235,400
Sept 08, 2023	50.26	50.75	49.04	49.63	49.63	280,300
Sept 07, 2023	49.92	50.45	49.46	50.28	50.28	347,400
Sept 06, 2023	51.20	51.42	50.18	50.76	50.76	270,500
Sept 05, 2023	51.29	51.71	50.62	51.17	51.17	429,800
Sept 01, 2023	51.11	52.07	50.99	51.40	51.40	371,100
Aug 31, 2023	51.18	51.71	50.91	50.92	50.92	534,100
Aug 30, 2023	49.66	51.66	49.40	51.18	51.18	277,600
Aug 29, 2023	49.50	50.47	49.04	49.74	49.74	346,800
Aug 28, 2023	48.76	49.72	48.67	49.21	49.21	413,100
Aug 25, 2023	48.79	49.44	48.08	48.66	48.66	337,500
Aug 24, 2023	48.91	49.27	47.93	48.83	48.83	413,100
Aug 23, 2023	48.55	49.54	48.12	48.79	48.79	335,100
Aug 22, 2023	48.48	49.19	48.16	48.62	48.62	557,700
Aug 21, 2023	49.35	49.94	47.75	47.87	47.87	454,200
Aug 18, 2023	48.60	49.67	48.31	49.43	49.43	596,900
Aug 17, 2023	50.20	51.00	49.34	49.37	49.37	604,700
Aug 16, 2023	53.26	53.57	50.15	50.19	50.19	894,600
Aug 15, 2023	54.48	55.08	53.29	53.52	53.52	455,200
Aug 14, 2023	54.26	55.21	54.24	55.02	55.02	302,500
Aug 11, 2023	53.90	55.12	53.63	55.02	55.02	472,000
Aug 10, 2023	55.34	55.64	53.96	54.65	54.65	509,800
Aug 09, 2023	55.47	55.62	54.31	54.87	54.87	563,700
Aug 08, 2023	53.56	55.61	53.56	55.31	55.31	456,600
Aug 07, 2023	54.95	54.95	53.22	54.52	54.52	518,200
Aug 04, 2023	53.47	55.68	52.44	54.77	54.77	615,000
Aug 03, 2023	51.12	53.95	50.15	53.55	53.55	778,700
Aug 02, 2023	53.15	54.15	52.66	53.03	53.03	577,200
Aug 01, 2023	52.62	54.59	52.14	54.29	54.29	462,000
Jul 31, 2023	53.00	53.93	52.96	53.22	53.22	355,600
Jul 28, 2023	52.13	52.75	51.79	52.52	52.52	217,000
Jul 27, 2023	53.25	53.30	51.16	51.25	51.25	293,400
Jul 26, 2023	52.47	52.82	51.70	52.63	52.63	273,700
Jul 25, 2023	52.41	53.28	52.19	52.24	52.24	425,000
Jul 24, 2023	51.82	53.12	51.62	52.54	52.54	281,700
Jul 21, 2023	52.57	52.57	51.28	51.54	51.54	366,200
Jul 20, 2023	52.97	53.28	51.46	51.80	51.80	608,900
Jul 19, 2023	53.79	54.35	53.24	53.68	53.68	391,900
Jul 18, 2023	52.60	53.72	52.60	53.49	53.49	402,800
Jul 17, 2023	52.23	52.96	51.83	52.80	52.80	501,300
Jul 14, 2023	53.58	53.94	52.09	52.39	52.39	808,300
Jul 13, 2023	52.62	53.70	52.47	53.30	53.30	710,600
Jul 12, 2023	52.71	53.90	51.85	52.15	52.15	1,515,800
Jul 11, 2023	49.29	52.09	48.82	51.62	51.62	2,058,700
Jul 10, 2023	46.00	47.23	45.77	46.60	46.60	486,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,036.77+4.11(+0.02%)

S&P 5004,554.89+4.46(+0.10%)

DOW35,416.98+83.51(+0.24%)

CAD/USD0.7382+0.0013(+0.18%)

CRUDE OIL76.67+0.26(+0.34%)

Bitcoin CAD51,477.42+990.73(+1.96%)

BERKSHIRE HATHAWAY VICE-CHAIR CHARLIE MUNGER DIES

Zillow Group, Inc. (ZG)

S&P/TSX
20,036.77
+4.11(+0.02%)

S&P 500
4,554.89
+4.46(+0.10%)

DOW
35,416.98
+83.51(+0.24%)

CAD/USD
0.7382
+0.0013(+0.18%)

CRUDE OIL
76.67
+0.26(+0.34%)

Bitcoin CAD
51,477.42
+990.73(+1.96%)