Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 300.99 | 301.55 | 300.00 | 300.15 | 300.15 | 817 |
| 2021-12-29 | 298.29 | 300.53 | 298.29 | 299.98 | 299.98 | 160,952 |
| 2021-12-24 | 294.49 | 294.70 | 294.49 | 294.70 | 294.70 | 24,811 |
| 2021-12-23 | 296.00 | 296.72 | 294.29 | 294.70 | 294.70 | 1,046 |
| 2021-12-22 | 293.24 | 294.33 | 292.00 | 294.05 | 294.05 | 651,841 |
| 2021-12-21 | 291.82 | 295.00 | 291.81 | 293.23 | 293.23 | 2,083 |
| 2021-12-20 | 293.66 | 293.66 | 287.61 | 287.98 | 287.98 | 7,152 |
| 2021-12-17 | 300.17 | 300.17 | 292.43 | 298.50 | 298.50 | 103,379 |
| 2021-12-16 | 294.58 | 301.39 | 294.58 | 298.50 | 298.50 | 1,565,103 |
| 2021-12-15 | 296.23 | 296.43 | 293.18 | 294.98 | 294.98 | 19,008 |
| 2021-12-14 | 290.01 | 295.70 | 288.97 | 293.25 | 293.25 | 11,509 |
| 2021-12-13 | 288.80 | 291.47 | 286.16 | 287.80 | 287.80 | 1,920 |
| 2021-12-10 | 286.44 | 287.82 | 284.65 | 286.70 | 286.70 | 1,154 |
| 2021-12-09 | 284.80 | 284.81 | 282.05 | 283.05 | 283.05 | 1,441 |
| 2021-12-08 | 283.62 | 285.25 | 282.35 | 282.88 | 282.88 | 1,832 |
| 2021-12-07 | 281.60 | 284.85 | 281.60 | 284.60 | 284.60 | 5,857 |
| 2021-12-06 | 279.99 | 282.96 | 278.64 | 282.25 | 282.25 | 3,566 |
| 2021-12-03 | 278.71 | 279.74 | 275.99 | 278.33 | 278.33 | 3,869 |
| 2021-12-02 | 276.00 | 279.95 | 275.48 | 278.78 | 278.78 | 4,763 |
| 2021-12-01 | 279.00 | 281.38 | 278.18 | 281.13 | 281.13 | 9,216 |
| 2021-11-30 | 279.86 | 280.65 | 277.44 | 279.20 | 279.20 | 10,435 |
| 2021-11-29 | 285.31 | 285.31 | 281.59 | 281.75 | 281.75 | 1,901 |
| 2021-11-26 | 282.10 | 284.73 | 279.72 | 283.05 | 283.05 | 33,565 |
| 2021-11-24 | 286.94 | 288.56 | 286.27 | 286.93 | 286.93 | 3,853 |
| 2021-11-23 | 284.97 | 288.03 | 284.97 | 287.43 | 287.43 | 101,535 |
| 2021-11-22 | 280.72 | 285.89 | 280.30 | 282.95 | 282.95 | 2,622 |
| 2021-11-19 | 279.56 | 281.21 | 278.01 | 279.68 | 279.68 | 2,201 |
| 2021-11-18 | 281.11 | 281.75 | 279.40 | 280.00 | 280.00 | 2,896 |
| 2021-11-17 | 283.36 | 283.70 | 280.90 | 280.90 | 280.90 | 63,401 |
| 2021-11-16 | 284.00 | 285.30 | 283.76 | 284.48 | 284.48 | 2,208 |
| 2021-11-15 | 286.60 | 287.00 | 284.83 | 285.13 | 285.13 | 2,225 |
| 2021-11-12 | 284.74 | 286.00 | 283.89 | 285.50 | 285.50 | 3,865 |
| 2021-11-11 | 286.90 | 287.00 | 284.27 | 284.88 | 284.88 | 1,512 |
| 2021-11-10 | 286.94 | 286.94 | 284.58 | 285.18 | 285.18 | 1,405 |
| 2021-11-09 | 288.42 | 289.41 | 285.37 | 285.65 | 285.65 | 1,867 |
| 2021-11-08 | 290.74 | 295.47 | 288.70 | 290.05 | 290.05 | 5,775 |
| 2021-11-05 | 288.79 | 290.53 | 287.03 | 288.35 | 288.35 | 1,833 |
| 2021-11-04 | 289.96 | 289.96 | 285.29 | 285.75 | 285.75 | 3,030 |
| 2021-11-03 | 287.94 | 288.51 | 286.26 | 286.48 | 286.48 | 13,990 |
| 2021-11-02 | 286.55 | 288.46 | 285.31 | 286.93 | 286.93 | 6,185 |
| 2021-11-01 | 288.50 | 288.50 | 285.83 | 286.30 | 286.30 | 1,506 |
| 2021-10-29 | 289.72 | 289.83 | 287.95 | 289.10 | 289.10 | 231,770 |
| 2021-10-28 | 288.50 | 288.92 | 287.44 | 287.80 | 287.80 | 1,205 |
| 2021-10-27 | 291.22 | 291.22 | 287.90 | 289.05 | 289.05 | 1,450 |
| 2021-10-26 | 290.14 | 292.07 | 290.14 | 291.35 | 291.35 | 1,934 |
| 2021-10-25 | 289.70 | 290.24 | 287.90 | 288.53 | 288.53 | 5,856 |
| 2021-10-22 | 287.68 | 288.40 | 286.47 | 287.10 | 287.10 | 2,417 |
| 2021-10-21 | 286.70 | 287.74 | 285.37 | 285.73 | 285.73 | 3,456 |
| 2021-10-20 | 283.73 | 287.64 | 283.73 | 286.25 | 286.25 | 2,367 |
| 2021-10-19 | 284.00 | 285.06 | 283.23 | 284.55 | 284.55 | 1,542 |
| 2021-10-18 | 282.81 | 283.62 | 281.63 | 283.05 | 283.05 | 1,414 |
| 2021-10-15 | 283.21 | 284.67 | 282.44 | 282.70 | 282.70 | 1,140 |
| 2021-10-14 | 280.11 | 282.09 | 279.48 | 281.58 | 281.58 | 2,003 |
← NewerPage 21 of 21 · 1,253 trading days
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.