Berkshire Hathaway Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	294.00	294.15	292.30	293.60	293.60	9,296
2023-01-09	299.75	300.05	296.00	297.60	297.60	12,582
2023-01-06	297.75	300.50	297.70	299.60	299.60	9,518
2023-01-05	296.20	297.85	294.50	295.30	295.30	8,700
2023-01-04	293.10	296.55	292.60	296.55	296.55	17,519
2023-01-03	292.75	296.45	292.30	292.80	292.80	18,502
2023-01-02	290.45	293.80	290.45	292.90	292.90	9,492
2022-12-30	289.00	289.35	287.75	288.40	288.40	5,508
2022-12-29	286.05	289.20	285.05	289.05	289.05	8,430
2022-12-28	287.95	288.15	285.65	287.50	287.50	8,603
2022-12-27	288.90	289.55	288.00	288.05	288.05	11,791
2022-12-23	285.65	286.85	283.75	286.85	286.85	9,991
2022-12-22	289.95	290.00	284.05	285.55	285.55	7,033
2022-12-21	285.55	290.55	285.05	289.45	289.45	7,764
2022-12-20	281.00	285.60	280.70	283.70	283.70	12,956
2022-12-19	283.15	284.15	282.15	282.15	282.15	7,049
2022-12-16	283.50	283.60	280.50	283.05	283.05	20,641
2022-12-15	290.30	290.45	282.65	282.75	282.75	18,109
2022-12-14	293.85	296.05	293.15	295.80	295.80	9,892
2022-12-13	295.15	299.35	293.70	294.70	294.70	12,322
2022-12-12	290.80	291.75	289.30	291.40	291.40	6,734
2022-12-09	290.20	291.55	289.45	291.25	291.25	10,913
2022-12-08	291.10	292.55	290.15	290.50	290.50	7,751
2022-12-07	294.40	295.10	290.40	292.45	292.45	11,421
2022-12-06	296.05	297.45	292.40	293.30	293.30	16,359
2022-12-05	299.20	299.60	297.05	298.30	298.30	13,306
2022-12-02	299.80	300.60	298.20	298.80	298.80	6,799
2022-12-01	305.65	305.85	298.90	300.60	300.60	11,306
2022-11-30	304.45	305.20	299.75	301.85	301.85	8,112
2022-11-29	302.95	303.75	301.35	301.90	301.90	13,342
2022-11-28	304.95	304.95	301.15	304.40	304.40	11,668
2022-11-25	304.95	307.80	303.65	304.85	304.85	7,270
2022-11-24	304.20	305.95	304.05	305.05	305.05	5,974
2022-11-23	306.60	307.55	303.75	305.05	305.05	12,495
2022-11-22	303.45	305.70	302.00	305.70	305.70	6,788
2022-11-21	302.45	304.80	301.70	302.00	302.00	8,843
2022-11-18	296.65	300.35	295.65	300.10	300.10	5,957
2022-11-17	298.15	298.70	294.90	295.50	295.50	9,697
2022-11-16	299.40	299.45	295.45	295.90	295.90	8,075
2022-11-15	299.15	301.90	298.10	300.85	300.85	10,646
2022-11-14	299.65	302.00	299.30	300.55	300.55	8,517
2022-11-11	298.30	299.20	295.00	297.15	297.15	8,962
2022-11-10	289.35	293.95	288.10	293.60	293.60	11,637
2022-11-09	290.95	291.30	289.60	289.95	289.95	9,775
2022-11-08	291.75	291.90	289.15	290.05	290.05	10,782
2022-11-07	293.05	293.05	289.00	289.90	289.90	13,635
2022-11-04	291.05	292.30	285.70	286.60	286.60	8,471
2022-11-03	295.95	296.85	291.45	292.70	292.70	8,960
2022-11-02	297.70	298.60	296.10	297.40	297.40	4,727
2022-11-01	299.70	300.25	297.25	299.05	299.05	7,856
2022-10-31	301.15	302.00	299.75	299.80	299.80	7,017
2022-10-28	289.95	298.80	289.55	298.25	298.25	10,826
2022-10-27	288.00	292.95	287.10	290.95	290.95	7,086
2022-10-26	288.15	290.00	286.45	289.50	289.50	10,612
2022-10-25	291.45	292.45	288.30	289.30	289.30	7,306
2022-10-24	287.45	291.20	285.45	290.60	290.60	11,219
2022-10-21	279.90	283.70	278.30	283.55	283.55	8,740
2022-10-20	284.85	285.30	281.00	281.25	281.25	14,342
2022-10-19	286.90	288.40	285.55	285.80	285.80	6,596
2022-10-18	285.65	287.55	284.20	285.00	285.00	8,457

← NewerPage 17 of 22 · 1,279 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.