Berkshire Hathaway Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	360.00	361.50	359.46	360.00	360.00	6,046
2023-11-28	361.70	362.10	360.12	361.50	361.50	4,511
2023-11-27	362.58	362.59	359.58	362.00	362.00	3,201
2023-11-24	361.80	363.23	361.23	362.00	362.00	1,408,165
2023-11-23	362.00	362.00	362.00	362.00	362.00	74
2023-11-22	361.39	362.38	360.03	362.00	362.00	6,320
2023-11-21	361.33	363.03	360.47	362.00	362.00	35,891
2023-11-20	358.50	365.00	358.30	365.00	365.00	6,627
2023-11-17	359.86	361.01	358.07	360.00	360.00	1,204,582
2023-11-16	357.85	359.94	357.09	358.75	358.75	13,293
2023-11-15	355.40	357.30	354.25	356.25	356.25	11,980
2023-11-14	353.50	354.92	351.43	354.50	354.50	5,973
2023-11-13	350.48	351.00	348.66	350.00	350.00	7,719
2023-11-10	348.20	351.30	348.18	350.50	350.50	106,346
2023-11-09	348.30	349.86	346.30	348.50	348.50	150,905
2023-11-08	347.20	348.12	344.80	346.50	346.50	4,662
2023-11-07	346.81	346.99	344.30	345.00	345.00	3,730
2023-11-06	351.59	353.90	344.24	346.25	346.25	171,086
2023-11-03	348.72	354.23	348.72	353.25	353.25	15,169
2023-11-02	343.75	349.08	343.75	347.75	347.75	121,505
2023-11-01	340.12	345.29	340.12	342.50	342.50	104,112
2023-10-31	338.01	341.45	337.59	338.75	338.75	3,843
2023-10-30	333.92	338.31	332.44	337.00	337.00	4,899
2023-10-27	335.31	336.25	330.60	336.25	336.25	4,936
2023-10-26	336.56	338.22	336.00	337.00	337.00	3,567
2023-10-25	338.63	339.64	336.53	339.25	339.25	193,646
2023-10-24	338.25	339.68	336.84	338.75	338.75	118,530
2023-10-23	334.11	338.85	333.35	337.25	337.25	9,376
2023-10-20	340.00	340.00	334.35	335.75	335.75	4,455
2023-10-19	340.30	342.55	338.79	342.00	342.00	147,648
2023-10-18	344.70	344.83	340.58	342.00	342.00	5,836
2023-10-17	346.00	348.34	344.78	346.50	346.50	7,983
2023-10-16	347.75	350.01	346.19	348.50	348.50	5,542
2023-10-13	345.50	348.40	344.27	345.50	345.50	10,133
2023-10-12	348.36	349.22	343.19	346.00	346.00	4,112
2023-10-11	349.24	350.28	344.93	346.00	346.00	9,677
2023-10-10	347.04	349.50	345.56	348.50	348.50	326,059
2023-10-09	345.00	345.62	342.87	344.25	344.25	5,684
2023-10-06	344.15	348.54	342.00	345.75	345.75	3,933
2023-10-05	344.00	345.87	342.58	342.75	342.75	7,850
2023-10-04	343.50	343.50	334.50	341.50	341.50	6,170
2023-10-03	347.75	348.15	342.19	343.50	343.50	3,102
2023-10-02	358.00	358.00	345.67	347.75	347.75	19,401
2023-09-29	357.50	357.50	349.29	353.75	353.75	5,330
2023-09-28	358.31	359.36	357.13	359.00	359.00	2,910
2023-09-27	359.00	360.51	354.48	357.75	357.75	116,138
2023-09-26	369.50	369.50	358.53	359.00	359.00	546,593
2023-09-25	359.16	360.71	357.31	359.75	359.75	2,982
2023-09-22	362.37	363.00	361.00	363.00	363.00	7,805
2023-09-21	377.83	377.83	363.45	363.75	363.75	3,788
2023-09-20	371.24	371.31	368.45	371.00	371.00	4,770
2023-09-19	370.43	373.27	368.65	370.50	370.50	889,589
2023-09-18	379.14	379.14	367.80	370.25	370.25	28,560
2023-09-15	369.40	370.16	367.68	369.75	369.75	39,411
2023-09-14	370.20	370.20	368.31	368.50	368.50	3,684
2023-09-13	380.49	380.49	367.43	369.00	369.00	35,873
2023-09-12	365.71	370.36	365.69	369.00	369.00	125,708
2023-09-11	362.37	366.60	362.37	365.00	365.00	25,428
2023-09-08	350.94	364.36	350.94	363.50	363.50	74,305
2023-09-07	360.00	363.25	360.00	362.25	362.25	67,717

← NewerPage 13 of 21 · 1,249 trading daysOlder →

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.