Berkshire Hathaway Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	282.85	286.00	281.20	281.20	281.20	13,501
2022-10-13	272.35	275.90	269.20	275.35	275.35	11,358
2022-10-12	276.25	277.60	273.80	273.80	273.80	9,037
2022-10-11	273.05	275.65	272.30	275.30	275.30	5,975
2022-10-10	275.60	278.35	274.65	276.50	276.50	8,010
2022-10-07	281.90	282.85	277.20	277.70	277.70	8,356
2022-10-06	282.45	284.10	279.65	283.55	283.55	8,730
2022-10-05	280.70	282.00	279.85	281.30	281.30	10,719
2022-10-04	278.80	282.65	278.70	281.65	281.65	7,718
2022-10-03	273.50	278.65	272.15	277.05	277.05	16,133
2022-09-30	275.75	278.35	275.15	278.35	278.35	9,416
2022-09-29	280.00	280.00	272.85	274.70	274.70	9,069
2022-09-28	275.85	279.55	273.10	278.95	278.95	19,389
2022-09-27	275.55	277.85	274.65	274.70	274.70	8,298
2022-09-26	275.00	276.80	274.35	275.70	275.70	8,949
2022-09-23	272.20	275.00	270.95	274.35	274.35	14,725
2022-09-22	274.65	276.00	272.70	273.85	273.85	6,439
2022-09-21	278.05	281.85	277.70	281.40	281.40	4,682
2022-09-20	278.65	279.35	275.65	277.05	277.05	4,226
2022-09-19	275.20	277.75	272.25	275.70	275.70	7,942
2022-09-16	275.00	277.20	273.80	274.60	274.60	7,203
2022-09-15	280.50	281.15	277.60	279.20	279.20	10,040
2022-09-14	280.35	281.05	276.65	278.45	278.45	5,927
2022-09-13	286.05	286.20	281.35	282.85	282.85	8,884
2022-09-12	284.05	285.45	281.40	283.65	283.65	6,242
2022-09-09	283.00	285.90	281.90	284.90	284.90	6,378
2022-09-08	281.95	283.30	278.30	283.20	283.20	5,500
2022-09-07	279.95	280.50	278.15	280.00	280.00	8,106
2022-09-06	279.45	282.25	279.25	280.85	280.85	6,449
2022-09-05	281.00	281.45	279.45	279.45	279.45	9,276
2022-09-02	282.05	285.25	281.80	283.85	283.85	6,419
2022-09-01	280.00	281.65	277.80	281.65	281.65	12,221
2022-08-31	286.55	287.45	282.45	282.80	282.80	9,129
2022-08-30	288.45	290.45	285.00	285.80	285.80	7,566
2022-08-29	289.30	291.50	286.25	287.90	287.90	7,968
2022-08-26	299.35	299.35	292.70	293.50	293.50	4,474
2022-08-25	295.45	300.45	294.25	297.65	297.65	13,850
2022-08-24	292.60	293.00	290.05	292.85	292.85	7,226
2022-08-23	290.60	292.90	289.35	290.50	290.50	10,231
2022-08-22	295.95	296.05	292.20	293.55	293.55	11,425
2022-08-19	301.00	301.10	295.95	296.90	296.90	11,607
2022-08-18	297.05	300.15	297.05	298.95	298.95	7,183
2022-08-17	301.75	302.40	298.05	300.60	300.60	12,335
2022-08-16	297.95	300.95	296.80	300.80	300.80	8,500
2022-08-15	294.45	295.55	291.35	294.35	294.35	13,423
2022-08-12	287.70	291.40	287.70	291.40	291.40	6,163
2022-08-11	287.00	288.95	285.75	287.65	287.65	9,218
2022-08-10	287.15	288.00	284.75	285.50	285.50	10,225
2022-08-09	287.90	290.75	286.00	287.45	287.45	10,742
2022-08-08	289.00	292.80	287.40	289.10	289.10	13,115
2022-08-05	287.45	288.90	286.50	286.85	286.85	5,827
2022-08-04	290.25	291.00	287.30	287.95	287.95	9,848
2022-08-03	288.35	290.05	286.80	288.80	288.80	8,673
2022-08-02	288.35	289.10	286.80	288.95	288.95	9,300
2022-08-01	294.65	294.70	288.45	290.05	290.05	22,960
2022-07-29	289.00	295.15	288.00	293.75	293.75	15,352
2022-07-28	284.25	287.45	282.50	286.05	286.05	8,399
2022-07-27	285.00	285.95	282.80	283.15	283.15	22,145
2022-07-26	281.35	284.70	281.10	282.50	282.50	15,790
2022-07-25	280.90	282.05	278.50	282.05	282.05	8,739

← NewerPage 18 of 22 · 1,275 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.