Berkshire Hathaway Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	360.01	361.73	359.37	360.00	360.00	3,223
2023-09-05	362.50	365.85	360.08	361.50	361.50	12,009
2023-09-04	368.75	368.75	368.75	368.75	368.75	383
2023-09-01	362.10	363.34	360.63	361.75	361.75	16,122
2023-08-31	362.42	362.45	359.96	360.25	360.25	2,772
2023-08-30	369.04	369.04	359.00	361.50	361.50	5,514
2023-08-29	354.96	357.76	354.23	356.25	356.25	11,954
2023-08-25	362.30	362.30	349.71	355.75	355.75	2,231
2023-08-24	355.19	357.12	354.80	355.50	355.50	4,840
2023-08-23	340.05	354.17	340.05	352.75	352.75	3,389
2023-08-22	359.00	359.00	349.84	351.25	351.25	4,035
2023-08-21	362.87	362.87	341.73	353.50	353.50	42,355
2023-08-18	363.79	363.79	349.58	353.25	353.25	7,475
2023-08-17	354.74	356.18	353.14	355.75	355.75	5,491
2023-08-16	354.50	358.64	354.50	357.25	357.25	35,334
2023-08-15	357.67	358.48	354.58	356.25	356.25	55,774
2023-08-14	358.23	358.95	356.97	358.25	358.25	10,942
2023-08-11	360.00	360.00	353.44	357.25	357.25	186,715
2023-08-10	358.19	362.35	357.95	361.75	361.75	4,265
2023-08-09	364.26	364.32	356.40	360.75	360.75	4,119
2023-08-08	360.00	363.37	359.10	362.75	362.75	437,398
2023-08-07	353.81	364.46	353.81	361.00	361.00	24,570
2023-08-04	354.01	355.08	352.40	352.75	352.75	10,416
2023-08-03	350.25	354.10	349.50	352.25	352.25	5,030
2023-08-02	352.62	352.86	349.70	351.00	351.00	3,589
2023-08-01	352.21	353.15	351.35	351.75	351.75	3,378
2023-07-31	341.50	352.30	341.50	351.75	351.75	64,322
2023-07-28	350.75	351.00	348.43	350.00	350.00	4,061
2023-07-27	351.27	351.28	348.86	350.00	350.00	4,241
2023-07-26	348.08	350.30	348.08	350.00	350.00	4,068
2023-07-25	349.17	349.17	345.61	346.00	346.00	4,906
2023-07-24	346.79	351.06	346.47	349.50	349.50	7,526
2023-07-21	346.00	347.50	345.38	347.50	347.50	6,283
2023-07-20	343.50	345.59	343.00	344.50	344.50	25,606
2023-07-19	342.50	344.64	342.00	342.50	342.50	5,616
2023-07-18	343.72	347.01	343.69	346.75	346.75	182,832
2023-07-17	343.54	345.12	341.22	344.25	344.25	5,032
2023-07-14	335.50	345.00	335.50	342.50	342.50	4,649
2023-07-13	345.74	346.13	343.81	345.25	345.25	183,296
2023-07-12	345.50	346.35	344.57	345.50	345.50	300,669
2023-07-11	341.14	342.69	341.12	342.00	342.00	6,043
2023-07-10	340.87	343.41	340.34	342.00	342.00	4,940
2023-07-07	350.00	350.00	340.63	341.75	341.75	9,447
2023-07-06	339.92	341.00	339.08	341.00	341.00	3,349
2023-07-05	340.43	341.50	339.07	341.50	341.50	4,906
2023-07-04	342.25	342.25	342.25	342.25	342.25	26
2023-07-03	340.64	342.00	338.71	341.50	341.50	6,611
2023-06-30	338.79	341.88	338.49	341.00	341.00	7,360
2023-06-29	334.99	338.75	334.61	338.75	338.75	2,518
2023-06-28	336.02	338.25	332.92	338.25	338.25	2,921
2023-06-27	334.58	338.75	334.50	338.75	338.75	5,311
2023-06-26	333.00	337.25	331.92	337.25	337.25	4,970
2023-06-23	334.86	339.50	334.52	339.50	339.50	4,346
2023-06-22	338.70	338.72	336.16	337.50	337.50	36,148
2023-06-21	337.44	341.06	336.83	340.25	340.25	31,304
2023-06-20	338.00	339.13	336.82	337.25	337.25	8,775
2023-06-19	338.00	343.50	338.00	343.50	343.50	596
2023-06-16	340.70	341.30	338.90	339.25	339.25	4,440
2023-06-15	335.61	340.31	335.61	339.75	339.75	8,878
2023-06-14	337.40	340.25	336.39	339.25	339.25	107,644

← NewerPage 14 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.