Berkshire Hathaway Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	280.80	283.60	280.50	281.00	281.00	11,930
2022-07-21	281.00	282.50	277.15	278.40	278.40	12,892
2022-07-20	277.60	280.20	276.25	280.10	280.10	9,512
2022-07-19	272.85	275.15	270.75	275.05	275.05	7,234
2022-07-18	277.40	278.25	274.00	274.65	274.65	13,924
2022-07-15	274.70	277.70	273.00	276.30	276.30	8,391
2022-07-14	276.65	276.65	271.65	272.05	272.05	9,183
2022-07-13	277.50	277.50	273.50	274.20	274.20	11,111
2022-07-12	277.35	279.20	274.95	278.95	278.95	8,217
2022-07-11	275.55	279.20	275.10	276.10	276.10	10,358
2022-07-08	274.65	277.15	274.25	276.70	276.70	9,427
2022-07-07	271.20	274.65	270.40	274.15	274.15	8,406
2022-07-06	267.65	271.00	267.10	268.85	268.85	11,769
2022-07-05	267.60	268.85	264.90	265.25	265.25	9,026
2022-07-04	265.85	267.65	264.35	267.65	267.65	8,700
2022-07-01	259.60	265.05	258.75	263.90	263.90	9,267
2022-06-30	259.95	260.75	258.40	260.40	260.40	10,395
2022-06-29	261.30	263.20	259.65	262.95	262.95	10,003
2022-06-28	265.10	267.95	263.95	264.15	264.15	13,189
2022-06-27	264.00	265.45	262.55	264.00	264.00	29,409
2022-06-24	253.75	264.20	253.75	264.20	264.20	7,996
2022-06-23	254.15	258.75	253.75	253.75	253.75	9,238
2022-06-22	257.05	257.05	253.30	255.75	255.75	12,416
2022-06-21	258.00	259.05	256.70	257.00	257.00	14,409
2022-06-20	255.50	258.00	254.45	257.00	257.00	10,616
2022-06-17	257.65	258.35	253.95	256.15	256.15	15,392
2022-06-16	266.80	266.80	257.30	257.90	257.90	19,553
2022-06-15	266.50	271.10	264.20	267.75	267.75	22,543
2022-06-14	272.10	272.75	268.30	268.75	268.75	15,869
2022-06-13	273.40	275.50	271.90	274.85	274.85	23,519
2022-06-10	284.45	285.00	278.15	278.15	278.15	16,277
2022-06-09	288.05	290.10	286.40	286.65	286.65	13,107
2022-06-08	292.85	293.20	288.45	289.35	289.35	7,942
2022-06-07	291.30	292.20	289.65	290.80	290.80	9,268
2022-06-06	292.85	294.50	291.05	293.00	293.00	5,276
2022-06-03	293.15	293.75	289.50	291.30	291.30	12,191
2022-06-02	293.25	294.95	288.45	289.80	289.80	14,416
2022-06-01	296.35	297.10	291.00	291.55	291.55	16,782
2022-05-31	297.85	298.95	294.40	295.05	295.05	25,330
2022-05-30	299.90	300.25	297.70	297.70	297.70	13,888
2022-05-27	291.30	294.45	289.95	294.10	294.10	10,666
2022-05-26	288.30	293.35	287.85	292.00	292.00	6,294
2022-05-25	290.90	290.95	287.60	289.25	289.25	8,824
2022-05-24	287.75	289.30	283.10	283.70	283.70	9,166
2022-05-23	289.35	292.20	285.65	291.95	291.95	10,006
2022-05-20	288.75	291.00	286.10	287.00	287.00	9,331
2022-05-19	291.85	292.40	284.65	286.45	286.45	21,115
2022-05-18	298.15	299.35	294.60	295.10	295.10	11,282
2022-05-17	296.90	300.50	296.65	298.20	298.20	15,337
2022-05-16	297.00	298.00	295.05	296.95	296.95	10,479
2022-05-13	297.85	300.90	297.85	299.75	299.75	10,263
2022-05-12	295.20	298.05	293.20	294.55	294.55	16,426
2022-05-11	296.25	300.05	294.60	300.05	300.05	15,858
2022-05-10	297.55	301.25	296.75	297.60	297.60	10,261
2022-05-09	301.50	301.65	296.00	298.90	298.90	17,671
2022-05-06	303.15	303.40	297.40	300.00	300.00	15,450
2022-05-05	308.35	309.85	301.35	302.55	302.55	13,648
2022-05-04	304.15	304.90	302.00	302.95	302.95	9,597
2022-05-03	303.45	306.65	300.40	306.65	306.65	12,277
2022-05-02	310.00	310.00	303.00	303.00	303.00	25,598

← NewerPage 19 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.