Berkshire Hathaway Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	333.19	336.45	333.10	335.25	335.25	7,295
2023-06-12	336.50	336.50	332.32	336.50	336.50	6,438
2023-06-09	335.73	337.91	335.21	336.50	336.50	4,335
2023-06-08	335.42	336.11	333.51	335.50	335.50	180,578
2023-06-07	333.68	334.12	331.58	332.75	332.75	7,227
2023-06-06	331.00	331.90	328.58	331.25	331.25	383,457
2023-06-05	321.00	330.17	321.00	325.50	325.50	13,334
2023-06-02	325.00	330.15	324.60	330.00	330.00	5,843
2023-06-01	321.07	321.83	319.66	321.25	321.25	306,660
2023-05-31	321.13	321.99	319.74	319.75	319.75	3,388
2023-05-30	310.00	321.60	310.00	320.25	320.25	7,820
2023-05-26	320.48	322.44	318.50	318.50	318.50	4,429
2023-05-25	320.21	320.56	317.00	317.00	317.00	7,877
2023-05-24	322.12	323.34	318.50	318.50	318.50	5,661
2023-05-23	328.22	329.24	324.85	327.00	327.00	310,343
2023-05-22	330.67	331.35	328.35	329.50	329.50	4,412
2023-05-19	330.51	333.82	329.27	330.75	330.75	7,866
2023-05-18	327.00	329.00	326.05	328.00	328.00	10,195
2023-05-17	325.45	328.15	324.85	326.00	326.00	6,005
2023-05-16	322.81	324.17	322.52	323.75	323.75	6,320
2023-05-15	323.76	323.79	320.13	322.00	322.00	3,195
2023-05-12	324.27	324.27	320.50	320.50	320.50	63,871
2023-05-11	320.89	322.91	319.95	320.50	320.50	3,264
2023-05-10	325.95	325.95	320.33	321.25	321.25	7,092
2023-05-09	324.72	326.81	323.00	323.00	323.00	4,996
2023-05-05	323.70	325.00	321.75	321.75	321.75	4,480
2023-05-04	323.13	323.13	317.45	319.00	319.00	4,545
2023-05-03	327.07	327.96	322.50	322.50	322.50	5,825
2023-05-02	330.15	330.17	323.40	323.50	323.50	1,284,555
2023-04-28	324.63	328.75	324.39	327.00	327.00	9,347
2023-04-27	322.86	325.40	320.53	323.50	323.50	801,028
2023-04-26	323.52	323.53	319.75	322.00	322.00	3,779
2023-04-25	325.98	327.04	324.32	326.25	326.25	4,615
2023-04-24	325.00	325.95	324.42	324.75	324.75	7,755
2023-04-21	323.17	324.14	321.67	323.00	323.00	3,921
2023-04-20	322.23	323.91	321.36	322.75	322.75	2,906
2023-04-19	323.82	324.47	322.97	323.75	323.75	6,918
2023-04-18	324.66	324.98	322.58	322.75	322.75	4,694
2023-04-17	320.10	321.40	319.15	321.25	321.25	11,060
2023-04-14	319.40	321.66	318.53	319.50	319.50	10,067
2023-04-13	314.89	318.01	313.63	315.50	315.50	9,666
2023-04-12	313.70	316.79	313.70	314.50	314.50	55,770
2023-04-11	312.69	315.39	311.95	314.25	314.25	132,779
2023-04-06	309.89	312.66	309.16	310.00	310.00	3,243
2023-04-05	308.99	310.61	307.85	309.50	309.50	3,312
2023-04-04	310.26	310.88	307.16	308.50	308.50	27,280
2023-04-03	308.96	311.30	308.35	309.00	309.00	7,083
2023-03-31	305.94	307.42	305.11	306.60	306.60	5,351
2023-03-30	307.33	307.50	302.63	304.20	304.20	2,987
2023-03-29	303.96	304.76	303.68	304.10	304.10	6,906
2023-03-28	301.82	302.23	300.97	301.88	301.88	4,333
2023-03-27	301.19	302.64	299.25	301.28	301.28	3,686
2023-03-24	298.37	299.17	293.42	297.18	297.18	80,203
2023-03-23	299.73	301.83	296.66	299.80	299.80	345,917
2023-03-22	304.00	307.05	302.96	304.53	304.53	5,441
2023-03-21	301.06	305.51	301.06	304.20	304.20	49,362
2023-03-20	291.65	301.24	291.65	299.98	299.98	11,233
2023-03-17	297.50	302.01	293.93	295.45	295.45	314,708
2023-03-16	299.30	303.32	296.10	301.40	301.40	4,914
2023-03-15	300.33	300.33	294.93	296.23	296.23	12,766

← NewerPage 15 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.