Berkshire Hathaway Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	305.60	307.47	302.00	304.43	304.43	11,204
2023-03-13	301.91	306.31	300.99	304.45	304.45	9,495
2023-03-10	305.00	306.59	302.25	305.95	305.95	7,854
2023-03-09	311.30	312.51	307.79	310.68	310.68	3,273
2023-03-08	311.12	312.47	309.93	311.83	311.83	1,351,414
2023-03-07	316.28	316.32	310.40	312.85	312.85	5,183
2023-03-06	313.24	316.17	312.44	314.78	314.78	8,512
2023-03-03	309.67	311.18	308.61	309.33	309.33	7,683
2023-03-02	304.62	306.98	301.64	304.65	304.65	77,638
2023-03-01	304.65	305.48	302.13	303.38	303.38	3,951
2023-02-28	305.00	305.83	303.57	304.63	304.63	5,350
2023-02-27	304.02	305.52	302.02	303.03	303.03	22,653
2023-02-24	303.07	303.67	300.18	302.08	302.08	5,765
2023-02-23	305.25	305.44	300.34	302.23	302.23	5,206
2023-02-22	302.72	305.07	302.38	302.38	302.38	8,645
2023-02-21	306.80	307.13	300.58	302.38	302.38	2,976
2023-02-20	307.33	307.33	307.33	307.33	307.33	38
2023-02-17	306.18	307.73	305.83	306.10	306.10	1,388
2023-02-16	307.85	309.63	307.06	308.88	308.88	67,171
2023-02-15	309.59	310.16	308.63	310.00	310.00	2,378
2023-02-14	312.40	313.99	309.45	310.55	310.55	2,844
2023-02-13	309.89	313.11	309.82	312.40	312.40	162,478
2023-02-10	306.90	309.06	305.70	307.93	307.93	3,152
2023-02-09	308.48	311.29	308.48	309.78	309.78	165,782
2023-02-08	311.50	313.24	308.94	311.80	311.80	6,447
2023-02-07	307.30	314.04	307.00	308.63	308.63	2,193
2023-02-06	308.29	308.51	306.28	307.78	307.78	4,497
2023-02-03	311.00	311.41	307.36	310.55	310.55	4,230
2023-02-02	312.85	312.85	308.45	312.15	312.15	9,411
2023-02-01	310.07	312.13	307.47	310.23	310.23	10,724
2023-01-31	307.33	310.33	306.14	307.70	307.70	268,801
2023-01-30	308.27	309.49	307.41	308.73	308.73	1,778
2023-01-27	310.49	311.26	308.36	309.20	309.20	1,626
2023-01-26	312.99	313.56	310.01	310.65	310.65	1,545
2023-01-25	308.30	310.80	308.00	309.15	309.15	11,169
2023-01-24	310.42	312.59	307.66	310.88	310.88	160,350
2023-01-23	309.87	312.66	307.26	310.88	310.88	10,844
2023-01-20	305.08	307.69	304.70	307.68	307.68	88,645
2023-01-19	308.30	308.30	303.99	304.68	304.68	152,708
2023-01-18	315.19	315.27	310.45	312.10	312.10	3,504
2023-01-17	317.95	318.18	315.50	316.90	316.90	21,636
2023-01-16	320.00	320.00	318.19	320.00	320.00	522
2023-01-13	317.12	318.03	315.85	317.38	317.38	3,583
2023-01-12	320.39	321.26	318.19	319.95	319.95	2,176
2023-01-11	317.72	318.79	316.71	317.38	317.38	9,767
2023-01-10	315.64	316.77	314.10	315.25	315.25	5,558
2023-01-09	318.54	320.41	317.44	320.08	320.08	2,918
2023-01-06	312.90	318.66	312.90	317.75	317.75	11,211
2023-01-05	313.00	314.17	310.08	310.83	310.83	12,517
2023-01-04	311.76	316.71	311.58	313.35	313.35	3,241
2023-01-03	310.80	312.34	307.44	309.13	309.13	2,420
2022-12-30	307.20	308.86	306.30	308.05	308.05	150
2022-12-29	305.40	309.40	305.40	308.20	308.20	3,816
2022-12-28	305.50	307.17	304.12	304.93	304.93	1,662
2022-12-23	302.79	305.54	301.11	303.38	303.38	766
2022-12-22	306.83	306.83	298.07	302.10	302.10	1,692
2022-12-21	304.49	308.29	304.32	307.20	307.20	1,842
2022-12-20	300.85	304.17	299.87	301.23	301.23	3,392
2022-12-19	300.00	301.27	298.50	299.93	299.93	3,930
2022-12-16	299.02	300.33	297.99	299.63	299.63	1,818

← NewerPage 16 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.