Berkshire Hathaway Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	270.74	271.36	268.40	268.95	268.95	196,775
2022-09-21	277.13	278.80	273.73	278.28	278.28	29,260
2022-09-20	278.95	278.95	274.94	276.85	276.85	732,178
2022-09-16	275.33	275.99	273.34	275.10	275.10	3,497
2022-09-15	278.40	281.21	277.44	279.33	279.33	4,300
2022-09-14	279.11	280.14	275.71	278.20	278.20	3,871
2022-09-13	283.83	285.08	281.91	282.40	282.40	8,691
2022-09-12	287.16	289.11	285.98	285.98	285.98	3,467
2022-09-09	285.13	286.99	284.19	285.98	285.98	5,292
2022-09-08	278.54	282.54	277.76	281.78	281.78	3,994
2022-09-07	275.56	280.81	275.56	278.55	278.55	4,015
2022-09-06	279.09	279.49	275.47	277.73	277.73	4,593
2022-09-05	278.48	278.48	278.48	278.48	278.48	82
2022-09-02	284.88	285.34	278.86	284.55	284.55	3,187
2022-09-01	278.20	280.92	277.45	279.00	279.00	2,176
2022-08-31	287.95	287.95	282.93	284.35	284.35	2,754
2022-08-30	288.25	289.21	284.87	286.33	286.33	1,964
2022-08-26	299.41	299.41	292.64	293.43	293.43	2,920
2022-08-25	298.25	298.25	293.02	297.10	297.10	2,207
2022-08-24	295.00	295.00	289.88	291.78	291.78	1,354
2022-08-23	288.69	291.36	288.35	290.08	290.08	92,183
2022-08-22	294.00	294.32	288.62	291.30	291.30	5,610
2022-08-19	302.17	302.17	297.37	298.53	298.53	3,586
2022-08-18	304.09	304.40	301.60	302.55	302.55	5,486
2022-08-17	303.81	306.82	303.22	306.18	306.18	3,376
2022-08-16	305.00	307.97	304.00	305.60	305.60	10,578
2022-08-15	299.31	302.94	297.77	299.63	299.63	4,564
2022-08-12	298.15	299.76	297.27	298.55	298.55	2,738
2022-08-11	297.97	298.89	295.45	295.45	295.45	2,777
2022-08-10	296.30	296.70	294.85	295.45	295.45	1,827
2022-08-09	293.13	297.46	292.32	294.50	294.50	9,428
2022-08-08	294.75	298.61	293.30	295.25	295.25	3,087
2022-08-05	291.50	293.87	290.63	291.23	291.23	3,212
2022-08-04	294.85	295.35	293.58	294.23	294.23	2,743
2022-08-03	295.00	295.28	291.13	292.80	292.80	2,250
2022-08-02	295.00	295.40	292.85	294.90	294.90	3,090
2022-08-01	299.25	299.98	294.86	299.10	299.10	5,010
2022-07-29	296.60	302.31	295.48	299.10	299.10	3,152
2022-07-28	291.41	293.04	286.96	290.55	290.55	3,333
2022-07-27	287.66	288.34	285.98	286.75	286.75	2,738
2022-07-26	288.90	288.90	284.69	286.48	286.48	2,021
2022-07-25	287.20	289.06	285.58	287.93	287.93	3,185
2022-07-22	288.09	289.05	284.21	287.25	287.25	5,990
2022-07-21	286.37	286.37	282.65	283.00	283.00	2,508
2022-07-20	284.51	286.38	283.94	285.10	285.10	7,403
2022-07-19	279.00	283.43	278.33	281.20	281.20	2,869
2022-07-18	280.87	281.31	278.16	278.88	278.88	3,623
2022-07-15	275.61	279.74	275.61	279.25	279.25	3,826
2022-07-14	273.30	274.28	271.33	272.80	272.80	8,469
2022-07-13	275.00	279.96	274.62	276.78	276.78	7,321
2022-07-12	277.50	282.01	276.93	281.18	281.18	2,470
2022-07-11	279.95	281.20	278.05	278.65	278.65	6,571
2022-07-08	280.65	282.13	279.42	281.83	281.83	9,912
2022-07-07	276.88	279.56	276.88	278.55	278.55	3,888
2022-07-06	275.69	276.16	273.01	273.55	273.55	51,865
2022-07-05	277.01	277.01	271.71	272.20	272.20	4,764
2022-07-04	277.48	277.48	277.48	277.48	277.48	50
2022-07-01	272.40	275.92	271.90	274.48	274.48	3,148
2022-06-30	269.74	274.88	268.73	272.65	272.65	3,507
2022-06-29	274.54	275.74	273.27	274.88	274.88	4,014

← NewerPage 18 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.