Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 615,850.41 | 617,626.09 | 607,320.01 | 609,000.00 | 609,000.00 | 17,556 |
| 2024-05-24 | 615,271.11 | 616,412.38 | 612,117.08 | 615,900.00 | 615,900.00 | 12,182 |
| 2024-05-23 | 624,250.00 | 625,500.00 | 612,055.00 | 612,320.00 | 612,320.00 | 12,489 |
| 2024-05-22 | 625,706.08 | 630,000.00 | 623,648.39 | 625,100.00 | 625,100.00 | 11,800 |
| 2024-05-21 | 624,826.30 | 627,500.00 | 621,961.10 | 625,150.00 | 625,150.00 | 11,912 |
| 2024-05-20 | 629,417.51 | 632,233.99 | 623,000.00 | 623,250.00 | 623,250.00 | 15,762 |
| 2024-05-17 | 626,550.31 | 629,555.00 | 622,141.10 | 629,375.00 | 629,375.00 | 14,377 |
| 2024-05-16 | 625,888.88 | 628,582.01 | 620,706.02 | 625,100.00 | 625,100.00 | 14,939 |
| 2024-05-15 | 619,654.28 | 624,260.00 | 616,711.10 | 622,815.02 | 622,815.02 | 13,742 |
| 2024-05-14 | 619,500.51 | 622,000.00 | 616,490.01 | 619,250.00 | 619,250.00 | 13,688 |
| 2024-05-13 | 624,400.51 | 626,699.99 | 619,385.01 | 621,000.00 | 621,000.00 | 17,715 |
| 2024-05-10 | 619,999.99 | 622,000.00 | 615,441.02 | 622,000.00 | 622,000.00 | 14,083 |
| 2024-05-09 | 611,970.04 | 615,835.00 | 609,605.87 | 615,835.00 | 615,835.00 | 12,598 |
| 2024-05-08 | 611,542.58 | 613,000.00 | 608,035.00 | 612,100.00 | 612,100.00 | 13,221 |
| 2024-05-07 | 612,000.00 | 613,160.29 | 607,850.00 | 611,258.00 | 611,258.00 | 13,009 |
| 2024-05-06 | 609,364.11 | 612,000.00 | 601,500.00 | 608,794.99 | 608,794.99 | 17,970 |
| 2024-05-03 | 612,883.01 | 615,999.99 | 602,415.00 | 603,000.00 | 603,000.00 | 13,992 |
| 2024-05-02 | 609,949.99 | 609,949.99 | 600,586.37 | 606,413.45 | 606,413.45 | 12,442 |
| 2024-05-01 | 596,421.02 | 607,055.00 | 596,421.02 | 602,100.01 | 602,100.01 | 13,465 |
| 2024-04-30 | 607,189.00 | 607,189.00 | 599,500.01 | 599,500.01 | 599,500.01 | 12,913 |
| 2024-04-29 | 606,000.01 | 611,040.55 | 604,669.22 | 605,500.00 | 605,500.00 | 16,537 |
| 2024-04-26 | 610,257.51 | 612,739.00 | 606,031.91 | 606,920.00 | 606,920.00 | 13,575 |
| 2024-04-25 | 612,589.00 | 614,098.99 | 605,750.00 | 611,560.00 | 611,560.00 | 12,487 |
| 2024-04-24 | 615,467.00 | 618,988.99 | 610,000.00 | 613,420.00 | 613,420.00 | 12,751 |
| 2024-04-23 | 619,780.01 | 622,138.99 | 608,251.00 | 615,175.00 | 615,175.00 | 13,057 |
| 2024-04-22 | 616,550.00 | 619,765.00 | 611,521.02 | 617,283.99 | 617,283.99 | 18,065 |
| 2024-04-19 | 604,380.55 | 611,244.00 | 602,661.01 | 611,244.00 | 611,244.00 | 13,396 |
| 2024-04-18 | 601,345.01 | 607,875.00 | 598,311.02 | 604,144.00 | 604,144.00 | 12,201 |
| 2024-04-17 | 600,650.51 | 602,900.00 | 596,000.00 | 600,300.00 | 600,300.00 | 12,794 |
| 2024-04-16 | 606,512.51 | 610,198.99 | 598,160.00 | 598,160.00 | 598,160.00 | 12,769 |
| 2024-04-15 | 613,163.01 | 618,112.43 | 604,300.00 | 604,500.00 | 604,500.00 | 17,132 |
| 2024-04-12 | 613,406.90 | 615,651.66 | 608,000.00 | 608,091.00 | 608,091.00 | 13,666 |
| 2024-04-11 | 618,459.91 | 622,363.99 | 611,050.00 | 616,670.00 | 616,670.00 | 12,804 |
| 2024-04-10 | 623,855.37 | 626,246.42 | 616,500.01 | 618,950.00 | 618,950.00 | 13,416 |
| 2024-04-09 | 629,421.71 | 630,600.00 | 623,080.00 | 626,900.00 | 626,900.00 | 12,987 |
| 2024-04-08 | 631,663.00 | 633,799.99 | 628,085.00 | 628,640.00 | 628,640.00 | 16,880 |
| 2024-04-05 | 630,100.01 | 633,808.99 | 626,391.02 | 631,255.02 | 631,255.02 | 13,261 |
| 2024-04-04 | 638,862.13 | 641,148.24 | 626,439.31 | 628,419.99 | 628,419.99 | 13,485 |
| 2024-04-03 | 631,181.51 | 635,100.00 | 629,796.01 | 633,899.00 | 633,899.00 | 13,173 |
| 2024-04-02 | 634,792.00 | 637,637.05 | 629,647.51 | 630,289.00 | 630,289.00 | 13,359 |
| 2024-04-01 | 634,830.54 | 637,349.99 | 629,565.00 | 634,030.00 | 634,030.00 | 21,065 |
| 2024-03-28 | 630,365.39 | 634,800.00 | 628,150.00 | 634,440.00 | 634,440.00 | 13,080 |
| 2024-03-27 | 625,081.65 | 630,000.00 | 621,646.01 | 629,610.00 | 629,610.00 | 12,877 |
| 2024-03-26 | 619,805.07 | 623,790.00 | 616,716.01 | 622,380.00 | 622,380.00 | 12,664 |
| 2024-03-25 | 622,725.96 | 624,999.99 | 617,521.10 | 619,500.00 | 619,500.00 | 16,549 |
| 2024-03-22 | 623,557.75 | 626,333.78 | 621,121.30 | 623,040.00 | 623,040.00 | 12,837 |
| 2024-03-21 | 630,471.51 | 633,348.78 | 625,000.00 | 625,095.00 | 625,095.00 | 13,090 |
| 2024-03-20 | 623,514.26 | 628,664.00 | 619,341.02 | 628,390.00 | 628,390.00 | 12,876 |
| 2024-03-19 | 616,871.50 | 622,893.00 | 615,000.00 | 622,777.15 | 622,777.15 | 12,558 |
| 2024-03-18 | 618,164.18 | 621,644.00 | 613,000.00 | 617,880.00 | 617,880.00 | 16,726 |
| 2024-03-15 | 606,328.50 | 619,440.00 | 604,261.01 | 618,133.66 | 618,133.66 | 13,505 |
| 2024-03-14 | 615,654.73 | 617,260.00 | 607,130.00 | 612,500.00 | 612,500.00 | 11,966 |
| 2024-03-13 | 610,246.78 | 615,644.99 | 608,503.21 | 613,900.00 | 613,900.00 | 12,122 |
| 2024-03-12 | 612,493.01 | 613,753.16 | 609,000.00 | 609,710.00 | 609,710.00 | 11,576 |
| 2024-03-11 | 608,130.25 | 611,735.00 | 605,129.54 | 607,756.05 | 607,756.05 | 16,509 |
| 2024-03-08 | 605,164.16 | 609,748.44 | 601,746.33 | 609,748.44 | 609,748.44 | 13,452 |
| 2024-03-07 | 611,415.67 | 614,088.99 | 601,355.00 | 605,560.01 | 605,560.01 | 12,884 |
| 2024-03-06 | 606,296.95 | 613,900.00 | 605,051.01 | 607,452.74 | 607,452.74 | 12,830 |
| 2024-03-05 | 607,377.61 | 608,719.00 | 600,401.00 | 604,619.00 | 604,619.00 | 13,391 |
| 2024-03-04 | 611,955.96 | 613,909.00 | 605,000.00 | 608,140.00 | 608,140.00 | 18,324 |
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.