Berkshire Hathaway Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	333.00	333.60	326.00	326.00	326.00	11,633
2023-12-13	333.60	335.00	332.60	334.60	334.60	7,100
2023-12-12	331.60	333.60	330.00	332.80	332.80	7,689
2023-12-11	328.20	332.40	327.60	331.60	331.60	4,057
2023-12-08	327.00	329.00	326.60	326.80	326.80	3,472
2023-12-07	327.20	327.40	326.00	326.40	326.40	5,023
2023-12-06	329.40	330.80	327.40	327.80	327.80	4,285
2023-12-05	329.20	329.20	325.60	328.60	328.60	4,345
2023-12-04	328.00	330.40	327.00	327.20	327.20	10,109
2023-12-01	330.80	331.40	327.60	328.20	328.20	8,919
2023-11-30	328.20	330.40	328.00	329.80	329.80	6,051
2023-11-29	327.60	329.60	327.00	328.00	328.00	13,962
2023-11-28	330.00	330.20	327.80	329.40	329.40	5,093
2023-11-27	331.00	331.60	329.60	329.80	329.80	5,229
2023-11-24	332.40	332.60	331.00	331.20	331.20	7,350
2023-11-23	332.20	332.60	331.60	332.00	332.00	2,152
2023-11-22	331.20	333.40	330.80	332.80	332.80	6,188
2023-11-21	329.80	331.60	328.80	331.60	331.60	9,348
2023-11-20	328.80	330.60	328.00	330.60	330.60	7,078
2023-11-17	332.60	333.00	330.20	331.00	331.00	5,012
2023-11-16	329.20	330.80	327.80	330.80	330.80	11,106
2023-11-15	326.80	328.60	326.60	328.40	328.40	9,457
2023-11-14	327.60	327.60	324.60	326.60	326.60	8,136
2023-11-13	327.60	329.00	326.40	326.80	326.80	8,299
2023-11-10	326.00	328.80	326.00	328.80	328.80	5,631
2023-11-09	324.00	326.00	323.60	326.00	326.00	6,596
2023-11-08	323.40	326.00	323.40	324.00	324.00	5,251
2023-11-07	323.60	325.00	322.40	322.80	322.80	6,511
2023-11-06	329.20	331.40	320.60	322.40	322.40	15,791
2023-11-03	328.20	329.40	326.80	329.40	329.40	8,037
2023-11-02	325.00	328.00	323.80	327.80	327.80	8,416
2023-11-01	322.60	327.00	322.40	325.00	325.00	8,469
2023-10-31	317.60	320.80	317.20	320.80	320.80	6,236
2023-10-30	315.60	316.80	313.40	316.80	316.80	7,398
2023-10-27	319.40	320.00	314.80	315.20	315.20	7,049
2023-10-26	318.60	320.60	318.00	320.20	320.20	4,343
2023-10-25	319.60	321.00	319.20	320.40	320.40	3,571
2023-10-24	316.40	320.60	315.60	320.20	320.20	4,846
2023-10-23	317.60	318.80	314.60	317.40	317.40	11,736
2023-10-20	319.40	320.60	315.80	317.20	317.20	8,840
2023-10-19	323.40	323.60	320.60	322.00	322.00	6,989
2023-10-18	326.60	327.20	324.40	325.00	325.00	6,524
2023-10-17	328.80	328.80	326.40	328.00	328.00	7,528
2023-10-16	328.60	331.80	328.00	330.00	330.00	7,603
2023-10-13	329.20	330.80	327.20	329.20	329.20	4,843
2023-10-12	328.80	331.00	328.00	328.40	328.40	8,046
2023-10-11	329.00	330.80	327.20	327.20	327.20	7,246
2023-10-10	327.60	329.00	326.60	329.00	329.00	6,094
2023-10-09	326.80	327.80	325.00	326.60	326.60	8,702
2023-10-06	326.60	331.60	325.40	327.20	327.20	5,559
2023-10-05	326.60	328.60	325.60	325.60	325.60	8,318
2023-10-04	326.60	327.20	323.80	324.80	324.80	9,186
2023-10-03	332.40	332.80	328.00	328.00	328.00	5,769
2023-10-02	333.60	333.60	330.20	331.20	331.20	11,140
2023-09-29	337.60	338.40	334.00	334.80	334.80	7,841
2023-09-28	340.80	341.20	338.80	339.80	339.80	5,650
2023-09-27	340.20	342.60	339.60	339.80	339.80	4,881
2023-09-26	340.20	340.60	338.80	339.60	339.60	3,882
2023-09-25	339.80	340.40	337.40	339.80	339.80	6,560
2023-09-22	341.20	343.40	339.00	340.40	340.40	11,990

← NewerPage 13 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.