Berkshire Hathaway Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	279.00	280.90	277.00	280.90	280.90	11,623
2022-02-01	279.15	279.50	275.40	277.25	277.25	9,712
2022-01-31	281.20	281.80	275.30	277.70	277.70	11,541
2022-01-28	278.00	278.00	273.00	275.30	275.30	16,656
2022-01-27	275.40	283.25	273.90	280.95	280.95	12,499
2022-01-26	272.90	276.45	272.65	275.40	275.40	15,526
2022-01-25	268.00	270.40	261.90	268.15	268.15	21,271
2022-01-24	270.00	271.20	262.10	264.50	264.50	38,475
2022-01-21	275.00	275.00	268.00	273.70	273.70	22,991
2022-01-20	277.00	279.60	275.80	279.20	279.20	19,938
2022-01-19	280.30	284.00	279.00	281.55	281.55	12,272
2022-01-18	284.25	284.60	280.20	282.80	282.80	13,395
2022-01-17	284.20	286.00	282.95	286.00	286.00	14,458
2022-01-14	280.00	281.95	277.30	280.40	280.40	10,288
2022-01-13	280.45	282.25	279.40	281.80	281.80	5,913
2022-01-12	281.90	283.05	278.25	280.00	280.00	11,382
2022-01-11	282.85	282.85	278.35	279.45	279.45	11,121
2022-01-10	283.30	285.15	278.85	279.55	279.55	26,264
2022-01-07	276.70	281.55	276.70	279.90	279.90	11,678
2022-01-06	275.00	277.60	273.00	275.20	275.20	7,786
2022-01-05	273.55	277.20	272.60	275.80	275.80	10,022
2022-01-04	266.95	272.85	266.60	272.50	272.50	10,370
2022-01-03	265.40	266.55	264.10	265.80	265.80	13,502
2021-12-30	264.25	265.70	264.25	265.65	265.65	4,233
2021-12-29	264.80	265.00	263.90	264.65	264.65	4,776
2021-12-28	261.40	264.95	261.40	264.95	264.95	4,493
2021-12-27	260.00	261.65	260.00	261.35	261.35	4,607
2021-12-23	260.35	262.40	260.00	260.50	260.50	4,239
2021-12-22	260.55	260.55	258.10	259.90	259.90	6,817
2021-12-21	258.65	260.40	257.75	260.40	260.40	6,911
2021-12-20	256.15	258.65	254.60	254.60	254.60	14,290
2021-12-17	264.95	265.55	258.70	262.20	262.20	6,444
2021-12-16	264.75	264.75	260.70	264.45	264.45	8,203
2021-12-15	262.45	263.05	260.30	262.25	262.25	18,305
2021-12-14	257.60	260.05	255.60	260.05	260.05	7,937
2021-12-13	255.80	256.80	253.45	255.25	255.25	5,053
2021-12-10	252.05	254.35	251.65	253.90	253.90	3,805
2021-12-09	250.25	251.25	249.20	251.00	251.00	4,995
2021-12-08	253.20	253.35	249.30	249.30	249.30	9,324
2021-12-07	250.05	253.55	250.05	253.10	253.10	4,905
2021-12-06	246.95	250.70	246.00	250.20	250.20	5,079
2021-12-03	247.85	247.85	246.00	246.40	246.40	13,607
2021-12-02	244.95	246.65	242.70	245.60	245.60	10,248
2021-12-01	247.00	248.35	245.45	248.20	248.20	6,200
2021-11-30	247.90	247.95	244.60	247.00	247.00	10,232
2021-11-29	252.95	253.80	250.05	250.20	250.20	4,894
2021-11-26	252.85	252.85	248.00	249.95	249.95	22,896
2021-11-25	256.30	256.95	256.15	256.95	256.95	2,120
2021-11-24	256.45	257.60	255.80	256.30	256.30	4,473
2021-11-23	251.00	255.00	251.00	254.80	254.80	11,641
2021-11-22	248.20	251.45	248.20	251.45	251.45	20,492
2021-11-19	247.40	248.50	245.85	247.15	247.15	6,009
2021-11-18	249.00	249.15	246.20	247.40	247.40	6,440
2021-11-17	250.75	251.00	248.50	248.60	248.60	4,012
2021-11-16	250.10	251.70	249.80	251.10	251.10	3,842
2021-11-15	250.75	250.80	249.35	249.65	249.65	6,347
2021-11-12	248.40	249.90	247.95	249.35	249.35	3,474
2021-11-11	249.05	250.35	248.00	248.70	248.70	4,704
2021-11-10	247.55	248.35	246.30	247.60	247.60	5,008
2021-11-09	248.65	249.90	246.55	246.90	246.90	7,280

← NewerPage 21 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.