Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 670,558.60 | 674,172.45 | 666,905.61 | 674,000.00 | 674,000.00 | 1,432 |
| 2024-08-21 | 674,795.00 | 675,500.00 | 666,100.00 | 669,500.00 | 669,500.00 | 1,341 |
| 2024-08-20 | 674,185.23 | 675,575.00 | 669,575.30 | 672,400.00 | 672,400.00 | 1,481 |
| 2024-08-19 | 669,042.73 | 675,651.00 | 667,841.00 | 672,940.00 | 672,940.00 | 2,078 |
| 2024-08-16 | 662,467.77 | 667,770.48 | 660,121.00 | 667,129.99 | 667,129.99 | 1,388 |
| 2024-08-15 | 661,860.04 | 663,914.99 | 658,004.35 | 661,145.00 | 661,145.00 | 1,430 |
| 2024-08-14 | 650,281.77 | 658,426.49 | 648,105.00 | 657,122.00 | 657,122.00 | 1,251 |
| 2024-08-13 | 647,556.50 | 649,999.99 | 639,455.87 | 649,104.99 | 649,104.99 | 1,430 |
| 2024-08-12 | 651,095.27 | 651,336.75 | 643,885.02 | 646,449.99 | 646,449.99 | 1,777 |
| 2024-08-09 | 648,525.28 | 652,040.68 | 645,672.34 | 647,523.03 | 647,523.03 | 1,237 |
| 2024-08-08 | 644,425.00 | 648,887.99 | 641,244.20 | 648,887.99 | 648,887.99 | 1,346 |
| 2024-08-07 | 641,499.69 | 649,483.33 | 638,715.67 | 641,000.00 | 641,000.00 | 1,597 |
| 2024-08-06 | 625,119.57 | 641,130.47 | 622,480.01 | 633,175.00 | 633,175.00 | 2,374 |
| 2024-08-05 | 619,493.19 | 626,755.26 | 609,578.55 | 620,040.00 | 620,040.00 | 4,456 |
| 2024-08-02 | 645,787.78 | 654,554.80 | 636,190.00 | 641,435.00 | 641,435.00 | 1,843 |
| 2024-08-01 | 659,902.56 | 661,285.93 | 647,000.00 | 647,000.00 | 647,000.00 | 1,917 |
| 2024-07-31 | 661,914.12 | 661,914.12 | 657,159.00 | 659,210.83 | 659,210.83 | 1,498 |
| 2024-07-30 | 659,078.14 | 666,021.67 | 657,733.28 | 662,124.70 | 662,124.70 | 1,644 |
| 2024-07-29 | 657,567.31 | 660,500.00 | 653,540.01 | 658,060.00 | 658,060.00 | 1,962 |
| 2024-07-26 | 653,043.51 | 658,594.99 | 651,163.53 | 657,179.99 | 657,179.99 | 1,352 |
| 2024-07-25 | 647,909.24 | 659,605.06 | 645,846.80 | 649,950.02 | 649,950.02 | 1,323 |
| 2024-07-24 | 651,725.36 | 653,819.99 | 647,112.00 | 650,080.00 | 650,080.00 | 1,334 |
| 2024-07-23 | 656,586.07 | 657,555.45 | 651,519.98 | 651,580.00 | 651,580.00 | 1,323 |
| 2024-07-22 | 654,620.33 | 657,773.44 | 649,449.28 | 655,260.00 | 655,260.00 | 1,894 |
| 2024-07-19 | 663,908.01 | 665,550.00 | 651,000.00 | 652,040.00 | 652,040.00 | 1,861 |
| 2024-07-18 | 670,291.30 | 676,106.84 | 660,870.01 | 662,820.00 | 662,820.00 | 1,987 |
| 2024-07-17 | 658,756.26 | 671,370.00 | 656,501.07 | 671,280.00 | 671,280.00 | 2,213 |
| 2024-07-16 | 657,734.70 | 660,751.65 | 653,165.00 | 660,387.86 | 660,387.86 | 1,958 |
| 2024-07-15 | 640,680.81 | 653,861.00 | 639,541.00 | 652,997.17 | 652,997.17 | 2,614 |
| 2024-07-12 | 631,999.91 | 643,333.00 | 630,501.03 | 639,500.00 | 639,500.00 | 2,005 |
| 2024-07-11 | 623,512.83 | 630,100.00 | 620,000.01 | 629,080.00 | 629,080.00 | 1,792 |
| 2024-07-10 | 618,404.00 | 622,811.99 | 616,000.00 | 622,506.47 | 622,506.47 | 2,145 |
| 2024-07-09 | 615,104.66 | 622,068.20 | 613,878.25 | 618,999.90 | 618,999.90 | 1,660 |
| 2024-07-08 | 618,688.92 | 622,760.00 | 613,205.00 | 614,425.00 | 614,425.00 | 2,761 |
| 2024-07-05 | 611,929.03 | 619,173.86 | 609,730.94 | 618,545.00 | 618,545.00 | 2,092 |
| 2024-07-03 | 612,842.29 | 612,842.29 | 608,520.00 | 611,375.00 | 611,375.00 | 1,237 |
| 2024-07-02 | 608,906.14 | 613,149.46 | 607,954.79 | 610,668.00 | 610,668.00 | 1,388 |
| 2024-07-01 | 614,966.79 | 617,134.99 | 608,100.00 | 610,460.00 | 610,460.00 | 2,233 |
| 2024-06-28 | 614,971.34 | 617,155.07 | 611,827.35 | 612,241.00 | 612,241.00 | 1,617 |
| 2024-06-27 | 617,543.61 | 617,945.00 | 611,600.01 | 614,999.99 | 614,999.99 | 2,254 |
| 2024-06-26 | 618,211.47 | 618,445.67 | 614,228.47 | 617,071.00 | 617,071.00 | 1,541 |
| 2024-06-25 | 623,715.76 | 623,715.76 | 617,110.00 | 620,800.00 | 620,800.00 | 1,790 |
| 2024-06-24 | 617,135.84 | 627,160.01 | 615,811.01 | 624,082.00 | 624,082.00 | 2,757 |
| 2024-06-21 | 616,697.42 | 618,194.99 | 613,195.00 | 615,001.00 | 615,001.00 | 1,773 |
| 2024-06-20 | 613,555.88 | 617,845.00 | 607,290.00 | 617,249.90 | 617,249.90 | 2,908 |
| 2024-06-18 | 612,221.47 | 615,000.00 | 610,100.00 | 615,000.00 | 615,000.00 | 1,859 |
| 2024-06-17 | 610,583.82 | 613,860.00 | 607,888.46 | 613,860.00 | 613,860.00 | 2,538 |
| 2024-06-14 | 609,134.10 | 612,000.00 | 607,956.65 | 610,900.00 | 610,900.00 | 1,950 |
| 2024-06-13 | 614,837.73 | 616,000.00 | 607,340.01 | 611,500.00 | 611,500.00 | 2,730 |
| 2024-06-12 | 619,445.77 | 619,834.50 | 613,250.00 | 615,591.82 | 615,591.82 | 2,023 |
| 2024-06-11 | 615,977.96 | 615,977.96 | 611,050.00 | 615,768.99 | 615,768.99 | 2,186 |
| 2024-06-10 | 623,667.27 | 623,667.27 | 616,500.00 | 617,700.01 | 617,700.01 | 2,879 |
| 2024-06-07 | 618,894.38 | 626,000.00 | 617,795.01 | 622,291.00 | 622,291.00 | 2,301 |
| 2024-06-06 | 617,884.74 | 620,000.00 | 614,235.01 | 620,000.00 | 620,000.00 | 12,680 |
| 2024-06-05 | 617,250.30 | 619,850.00 | 611,720.00 | 618,000.00 | 618,000.00 | 14,905 |
| 2024-06-04 | 634,999.00 | 634,999.00 | 612,375.00 | 617,435.00 | 617,435.00 | 18,705 |
| 2024-06-03 | 625,734.85 | 741,971.39 | 623,520.20 | 631,110.10 | 631,110.10 | 9,786 |
| 2024-05-31 | 617,940.54 | 627,400.00 | 614,686.10 | 627,400.00 | 627,400.00 | 12,426 |
| 2024-05-30 | 608,846.90 | 617,700.00 | 607,500.00 | 617,690.00 | 617,690.00 | 11,546 |
| 2024-05-29 | 609,171.20 | 613,467.51 | 607,135.00 | 608,816.00 | 608,816.00 | 12,181 |
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.