Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 480.50 | 483.43 | 477.00 | 483.41 | 483.41 | 12,881 |
| 2026-01-23 | 484.41 | 488.00 | 478.57 | 481.05 | 481.05 | 11,153 |
| 2026-01-22 | 484.80 | 489.90 | 481.74 | 484.84 | 484.84 | 8,605 |
| 2026-01-21 | 485.96 | 490.48 | 480.00 | 482.46 | 482.46 | 11,753 |
| 2026-01-20 | 493.42 | 493.42 | 482.76 | 483.08 | 483.08 | 20,435 |
| 2026-01-16 | 492.89 | 495.08 | 490.98 | 494.18 | 494.18 | 6,409 |
| 2026-01-15 | 494.32 | 498.00 | 490.77 | 492.04 | 492.04 | 7,397 |
| 2026-01-14 | 494.99 | 498.00 | 492.00 | 493.55 | 493.55 | 6,997 |
| 2026-01-13 | 499.08 | 499.27 | 493.38 | 495.63 | 495.63 | 5,761 |
| 2026-01-12 | 495.00 | 502.00 | 495.00 | 498.47 | 498.47 | 17,738 |
| 2026-01-09 | 500.32 | 500.36 | 496.49 | 497.66 | 497.66 | 6,842 |
| 2026-01-08 | 495.85 | 504.00 | 494.00 | 501.13 | 501.13 | 9,498 |
| 2026-01-07 | 499.20 | 499.50 | 493.27 | 493.93 | 493.93 | 11,596 |
| 2026-01-06 | 498.71 | 500.06 | 496.00 | 500.03 | 500.03 | 6,468 |
| 2026-01-05 | 496.29 | 503.45 | 494.54 | 500.71 | 500.71 | 10,114 |
| 2026-01-02 | 503.25 | 503.58 | 493.01 | 494.98 | 494.98 | 10,685 |
| 2025-12-31 | 503.93 | 505.99 | 500.99 | 505.69 | 505.69 | 1,268 |
| 2025-12-30 | 500.84 | 505.01 | 500.10 | 504.55 | 504.55 | 4,744 |
| 2025-12-29 | 498.18 | 501.30 | 497.47 | 500.39 | 500.39 | 6,397 |
| 2025-12-24 | 500.10 | 503.99 | 498.50 | 501.20 | 501.20 | 4,627 |
| 2025-12-23 | 499.51 | 503.99 | 492.00 | 499.37 | 499.37 | 4,457 |
| 2025-12-22 | 500.00 | 500.03 | 495.20 | 499.24 | 499.24 | 9,432 |
| 2025-12-19 | 502.72 | 504.50 | 499.11 | 499.70 | 499.70 | 5,711 |
| 2025-12-18 | 503.43 | 505.43 | 501.41 | 502.73 | 502.73 | 4,677 |
| 2025-12-17 | 499.71 | 504.50 | 499.40 | 504.50 | 504.50 | 9,766 |
| 2025-12-16 | 505.53 | 508.20 | 499.79 | 500.18 | 500.18 | 13,980 |
| 2025-12-15 | 498.85 | 506.31 | 498.76 | 503.03 | 503.03 | 89,082 |
| 2025-12-12 | 496.48 | 498.62 | 494.51 | 497.22 | 497.22 | 6,945 |
| 2025-12-11 | 490.77 | 498.00 | 490.43 | 495.30 | 495.30 | 11,290 |
| 2025-12-10 | 491.58 | 495.89 | 488.59 | 491.72 | 491.72 | 7,436 |
| 2025-12-09 | 497.60 | 499.50 | 491.74 | 492.11 | 492.11 | 4,507 |
| 2025-12-08 | 503.61 | 505.00 | 490.62 | 495.82 | 495.82 | 15,272 |
| 2025-12-05 | 498.00 | 498.00 | 493.19 | 498.00 | 498.00 | 4,683 |
| 2025-12-04 | 504.30 | 506.54 | 500.93 | 502.60 | 502.60 | 5,820 |
| 2025-12-03 | 507.51 | 509.17 | 505.53 | 507.15 | 507.15 | 5,859 |
| 2025-12-02 | 508.50 | 509.48 | 503.09 | 506.11 | 506.11 | 4,364 |
| 2025-12-01 | 514.19 | 514.55 | 510.73 | 511.59 | 511.59 | 11,268 |
| 2025-11-28 | 512.19 | 516.84 | 511.12 | 515.40 | 515.40 | 5,724 |
| 2025-11-27 | 511.26 | 511.26 | 511.26 | 511.26 | 511.26 | 229 |
| 2025-11-26 | 509.50 | 512.67 | 507.54 | 510.91 | 510.91 | 9,089 |
| 2025-11-25 | 506.49 | 512.20 | 506.40 | 508.20 | 508.20 | 8,325 |
| 2025-11-24 | 503.00 | 504.91 | 497.17 | 501.33 | 501.33 | 8,997 |
| 2025-11-21 | 501.97 | 507.84 | 501.12 | 504.93 | 504.93 | 5,080 |
| 2025-11-20 | 500.49 | 506.12 | 499.79 | 503.89 | 503.89 | 9,845 |
| 2025-11-19 | 504.98 | 504.98 | 495.88 | 500.62 | 500.62 | 4,599 |
| 2025-11-18 | 503.60 | 506.00 | 500.00 | 504.78 | 504.78 | 7,845 |
| 2025-11-17 | 509.02 | 512.53 | 506.40 | 506.54 | 506.54 | 22,412 |
| 2025-11-14 | 514.38 | 516.62 | 506.41 | 512.38 | 512.38 | 14,831 |
| 2025-11-13 | 503.20 | 514.26 | 501.40 | 512.74 | 512.74 | 23,982 |
| 2025-11-12 | 496.57 | 503.36 | 495.80 | 503.36 | 503.36 | 6,498 |
| 2025-11-11 | 497.45 | 499.69 | 494.22 | 496.75 | 496.75 | 7,568 |
| 2025-11-10 | 495.21 | 501.30 | 495.01 | 498.43 | 498.43 | 9,793 |
| 2025-11-07 | 492.27 | 500.11 | 491.39 | 497.24 | 497.24 | 12,811 |
| 2025-11-06 | 488.82 | 493.00 | 486.75 | 491.93 | 491.93 | 9,785 |
| 2025-11-05 | 488.03 | 493.85 | 484.50 | 490.34 | 490.34 | 15,172 |
| 2025-11-04 | 474.55 | 487.25 | 472.00 | 486.13 | 486.13 | 18,377 |
| 2025-11-03 | 488.67 | 488.67 | 473.18 | 476.90 | 476.90 | 14,754 |
| 2025-10-31 | 477.40 | 478.68 | 475.10 | 477.19 | 477.19 | 10,741 |
| 2025-10-30 | 475.75 | 480.83 | 472.35 | 480.74 | 480.74 | 11,357 |
| 2025-10-29 | 482.41 | 482.50 | 474.00 | 474.80 | 474.80 | 19,739 |
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.