Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 439.50 | 439.50 | 410.11 | 439.50 | 439.50 | 25,563 |
| 2024-02-23 | 415.16 | 420.47 | 415.16 | 418.25 | 418.25 | 230,716 |
| 2024-02-22 | 410.96 | 415.40 | 410.96 | 412.00 | 412.00 | 15,788 |
| 2024-02-21 | 409.30 | 409.54 | 406.75 | 408.25 | 408.25 | 8,265 |
| 2024-02-20 | 405.93 | 411.10 | 405.93 | 410.00 | 410.00 | 19,732 |
| 2024-02-19 | 414.50 | 414.50 | 408.00 | 408.00 | 408.00 | 578 |
| 2024-02-16 | 404.00 | 406.73 | 402.44 | 403.75 | 403.75 | 478,682 |
| 2024-02-15 | 400.00 | 403.69 | 398.40 | 401.25 | 401.25 | 8,031 |
| 2024-02-14 | 395.15 | 398.50 | 393.55 | 398.50 | 398.50 | 10,985 |
| 2024-02-13 | 397.71 | 399.82 | 392.69 | 397.75 | 397.75 | 52,267 |
| 2024-02-12 | 398.36 | 399.75 | 396.21 | 399.75 | 399.75 | 6,974 |
| 2024-02-09 | 397.24 | 398.75 | 395.82 | 398.75 | 398.75 | 4,204 |
| 2024-02-08 | 396.93 | 398.59 | 394.85 | 398.00 | 398.00 | 7,395 |
| 2024-02-07 | 393.74 | 399.15 | 393.74 | 397.75 | 397.75 | 92,940 |
| 2024-02-06 | 390.76 | 393.89 | 390.06 | 392.50 | 392.50 | 938,660 |
| 2024-02-05 | 389.90 | 393.42 | 389.00 | 391.75 | 391.75 | 7,462 |
| 2024-02-02 | 386.38 | 391.56 | 385.78 | 390.00 | 390.00 | 8,181 |
| 2024-02-01 | 383.74 | 384.92 | 381.46 | 382.25 | 382.25 | 48,780 |
| 2024-01-31 | 395.50 | 395.50 | 384.70 | 385.75 | 385.75 | 9,596 |
| 2024-01-30 | 383.18 | 387.52 | 380.60 | 385.75 | 385.75 | 8,719 |
| 2024-01-29 | 385.30 | 385.90 | 379.12 | 381.00 | 381.00 | 6,771 |
| 2024-01-26 | 380.50 | 384.50 | 380.00 | 384.00 | 384.00 | 6,202 |
| 2024-01-25 | 378.50 | 380.22 | 377.98 | 378.50 | 378.50 | 6,984 |
| 2024-01-24 | 372.00 | 381.25 | 372.00 | 381.25 | 381.25 | 9,421 |
| 2024-01-23 | 368.06 | 371.51 | 367.88 | 371.00 | 371.00 | 13,041 |
| 2024-01-22 | 367.00 | 369.28 | 367.00 | 368.50 | 368.50 | 5,509 |
| 2024-01-19 | 362.38 | 367.92 | 361.01 | 364.00 | 364.00 | 139,488 |
| 2024-01-18 | 359.20 | 361.17 | 358.36 | 358.50 | 358.50 | 5,748 |
| 2024-01-17 | 361.37 | 362.50 | 359.14 | 362.00 | 362.00 | 3,738 |
| 2024-01-16 | 363.48 | 363.50 | 360.75 | 362.00 | 362.00 | 7,991 |
| 2024-01-15 | 364.50 | 364.50 | 364.50 | 364.50 | 364.50 | 84 |
| 2024-01-12 | 366.84 | 366.92 | 362.65 | 363.50 | 363.50 | 5,117 |
| 2024-01-11 | 363.50 | 367.88 | 362.12 | 363.50 | 363.50 | 3,644 |
| 2024-01-10 | 365.00 | 377.00 | 365.00 | 367.00 | 367.00 | 33,137 |
| 2024-01-09 | 368.40 | 369.25 | 364.86 | 369.25 | 369.25 | 6,776 |
| 2024-01-08 | 365.59 | 367.30 | 364.22 | 365.00 | 365.00 | 293,823 |
| 2024-01-05 | 354.00 | 366.30 | 354.00 | 364.75 | 364.75 | 3,448 |
| 2024-01-04 | 366.76 | 369.39 | 366.29 | 367.75 | 367.75 | 588,915 |
| 2024-01-03 | 362.54 | 367.35 | 360.94 | 366.25 | 366.25 | 94,759 |
| 2024-01-02 | 367.50 | 367.50 | 354.81 | 358.25 | 358.25 | 6,273 |
| 2023-12-29 | 357.57 | 357.83 | 355.36 | 357.25 | 357.25 | 244,050 |
| 2023-12-28 | 356.90 | 358.50 | 356.66 | 357.75 | 357.75 | 3,432 |
| 2023-12-27 | 356.77 | 356.86 | 355.72 | 356.25 | 356.25 | 136,045 |
| 2023-12-22 | 356.94 | 358.21 | 355.94 | 356.25 | 356.25 | 3,059 |
| 2023-12-21 | 356.02 | 357.11 | 353.64 | 355.50 | 355.50 | 722,632 |
| 2023-12-20 | 361.80 | 361.80 | 355.50 | 355.50 | 355.50 | 805,914 |
| 2023-12-19 | 363.68 | 363.68 | 355.50 | 355.50 | 355.50 | 7,086 |
| 2023-12-18 | 357.69 | 361.10 | 355.50 | 355.50 | 355.50 | 5,329 |
| 2023-12-15 | 358.27 | 358.28 | 354.26 | 355.50 | 355.50 | 42,727 |
| 2023-12-14 | 372.00 | 372.00 | 357.75 | 359.25 | 359.25 | 238,711 |
| 2023-12-13 | 360.00 | 361.72 | 359.11 | 361.00 | 361.00 | 11,017 |
| 2023-12-12 | 357.54 | 360.32 | 356.75 | 359.00 | 359.00 | 8,970 |
| 2023-12-11 | 353.73 | 357.42 | 351.25 | 351.25 | 351.25 | 7,815 |
| 2023-12-08 | 352.50 | 353.42 | 351.02 | 351.25 | 351.25 | 5,109 |
| 2023-12-07 | 355.00 | 355.00 | 350.84 | 352.25 | 352.25 | 3,831 |
| 2023-12-06 | 356.72 | 357.34 | 352.25 | 353.75 | 353.75 | 7,238 |
| 2023-12-05 | 356.66 | 356.66 | 352.30 | 354.25 | 354.25 | 15,230 |
| 2023-12-04 | 356.98 | 357.91 | 353.70 | 354.25 | 354.25 | 9,022 |
| 2023-12-01 | 359.74 | 360.09 | 355.31 | 356.50 | 356.50 | 7,989 |
| 2023-11-30 | 359.17 | 360.33 | 358.25 | 360.00 | 360.00 | 4,357 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.