Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 617,727.19 | 619,398.54 | 611,185.01 | 613,965.01 | 613,965.01 | 14,548 |
| 2024-02-29 | 623,019.27 | 624,775.00 | 615,150.04 | 616,561.00 | 616,561.00 | 13,572 |
| 2024-02-28 | 614,826.77 | 625,000.00 | 613,777.00 | 621,055.02 | 621,055.02 | 13,257 |
| 2024-02-27 | 616,958.50 | 619,848.54 | 605,000.00 | 617,299.85 | 617,299.85 | 14,588 |
| 2024-02-26 | 634,902.44 | 647,039.00 | 615,356.00 | 615,356.00 | 615,356.00 | 20,832 |
| 2024-02-23 | 629,210.23 | 632,820.00 | 626,900.04 | 628,930.18 | 628,930.18 | 14,237 |
| 2024-02-22 | 620,748.54 | 626,946.99 | 617,661.01 | 625,510.00 | 625,510.00 | 13,324 |
| 2024-02-21 | 613,998.00 | 617,550.00 | 612,052.00 | 617,011.00 | 617,011.00 | 12,706 |
| 2024-02-20 | 611,884.50 | 619,237.00 | 611,020.00 | 613,140.00 | 613,140.00 | 20,282 |
| 2024-02-16 | 607,982.53 | 612,395.00 | 605,721.02 | 610,086.00 | 610,086.00 | 12,601 |
| 2024-02-15 | 602,693.54 | 608,500.00 | 600,000.01 | 606,999.90 | 606,999.90 | 11,374 |
| 2024-02-14 | 595,654.94 | 601,000.02 | 592,755.00 | 601,000.02 | 601,000.02 | 10,309 |
| 2024-02-13 | 598,178.99 | 601,000.00 | 590,340.00 | 593,849.99 | 593,849.99 | 10,755 |
| 2024-02-12 | 600,015.00 | 600,634.99 | 596,000.00 | 597,092.00 | 597,092.00 | 14,027 |
| 2024-02-09 | 597,888.51 | 599,090.00 | 595,720.00 | 599,090.00 | 599,090.00 | 10,543 |
| 2024-02-08 | 596,493.00 | 600,000.00 | 594,510.01 | 597,000.00 | 597,000.00 | 10,633 |
| 2024-02-07 | 593,794.50 | 600,531.00 | 592,933.00 | 599,300.00 | 599,300.00 | 10,884 |
| 2024-02-06 | 588,027.51 | 593,000.00 | 586,418.00 | 592,370.00 | 592,370.00 | 10,024 |
| 2024-02-05 | 588,726.00 | 592,665.00 | 585,090.00 | 589,403.90 | 589,403.90 | 13,478 |
| 2024-02-02 | 582,190.00 | 590,000.00 | 579,791.01 | 589,498.00 | 589,498.00 | 10,576 |
| 2024-02-01 | 579,638.00 | 582,500.00 | 575,060.00 | 581,600.00 | 581,600.00 | 9,783 |
| 2024-01-31 | 583,773.00 | 585,140.00 | 578,019.99 | 578,019.99 | 578,019.99 | 9,747 |
| 2024-01-30 | 577,853.00 | 584,764.99 | 575,246.01 | 584,680.00 | 584,680.00 | 9,756 |
| 2024-01-29 | 582,248.01 | 585,348.78 | 572,375.01 | 578,800.00 | 578,800.00 | 13,846 |
| 2024-01-26 | 577,153.50 | 582,895.99 | 574,800.01 | 582,300.00 | 582,300.00 | 10,043 |
| 2024-01-25 | 576,436.00 | 577,251.69 | 571,800.00 | 576,211.00 | 576,211.00 | 9,345 |
| 2024-01-24 | 565,053.01 | 572,728.33 | 564,000.01 | 570,977.00 | 570,977.00 | 9,560 |
| 2024-01-23 | 558,555.01 | 564,810.00 | 557,245.00 | 564,132.98 | 564,132.98 | 8,643 |
| 2024-01-22 | 557,031.00 | 560,960.00 | 555,730.00 | 558,316.00 | 558,316.00 | 11,602 |
| 2024-01-19 | 549,450.51 | 558,685.04 | 547,750.00 | 556,710.01 | 556,710.01 | 8,834 |
| 2024-01-18 | 546,102.50 | 549,849.99 | 543,375.00 | 549,476.87 | 549,476.87 | 7,819 |
| 2024-01-17 | 545,846.50 | 549,844.95 | 543,235.73 | 545,250.00 | 545,250.00 | 8,360 |
| 2024-01-16 | 551,287.00 | 551,713.00 | 546,077.01 | 547,520.00 | 547,520.00 | 11,874 |
| 2024-01-12 | 556,150.00 | 556,975.00 | 550,000.00 | 551,800.00 | 551,800.00 | 8,120 |
| 2024-01-11 | 557,552.51 | 558,533.99 | 550,000.00 | 551,695.00 | 551,695.00 | 8,289 |
| 2024-01-10 | 556,223.00 | 560,984.99 | 555,000.00 | 557,590.00 | 557,590.00 | 7,971 |
| 2024-01-09 | 558,396.01 | 559,315.00 | 553,270.00 | 556,500.00 | 556,500.00 | 7,843 |
| 2024-01-08 | 558,068.46 | 558,830.00 | 552,240.00 | 558,780.00 | 558,780.00 | 10,874 |
| 2024-01-05 | 555,299.99 | 555,683.68 | 549,896.07 | 554,300.00 | 554,300.00 | 8,105 |
| 2024-01-04 | 557,707.00 | 560,400.00 | 551,100.00 | 551,549.98 | 551,549.98 | 9,061 |
| 2024-01-03 | 549,271.51 | 557,899.99 | 547,106.01 | 556,049.99 | 556,049.99 | 9,530 |
| 2024-01-02 | 539,496.01 | 550,500.00 | 539,496.01 | 549,787.00 | 549,787.00 | 12,029 |
| 2023-12-29 | 543,923.51 | 545,172.99 | 540,100.01 | 542,625.03 | 542,625.03 | 8,111 |
| 2023-12-28 | 543,682.53 | 548,888.87 | 540,005.00 | 544,999.99 | 544,999.99 | 7,384 |
| 2023-12-27 | 543,003.00 | 545,187.00 | 540,226.01 | 543,750.00 | 543,750.00 | 7,623 |
| 2023-12-26 | 541,225.00 | 546,000.00 | 540,786.00 | 543,635.00 | 543,635.00 | 10,891 |
| 2023-12-22 | 543,209.06 | 546,100.00 | 540,177.01 | 542,600.02 | 542,600.02 | 7,844 |
| 2023-12-21 | 545,137.50 | 547,495.36 | 538,260.01 | 540,999.98 | 540,999.98 | 7,700 |
| 2023-12-20 | 553,885.00 | 556,000.00 | 543,000.00 | 543,739.99 | 543,739.99 | 8,147 |
| 2023-12-19 | 552,721.50 | 556,366.99 | 549,720.00 | 554,650.00 | 554,650.00 | 7,500 |
| 2023-12-18 | 546,524.50 | 555,375.00 | 545,079.00 | 551,181.60 | 551,181.60 | 10,465 |
| 2023-12-15 | 547,248.96 | 550,780.00 | 538,512.05 | 544,478.20 | 544,478.20 | 8,428 |
| 2023-12-14 | 558,013.50 | 560,512.94 | 546,540.00 | 549,760.00 | 549,760.00 | 8,108 |
| 2023-12-13 | 551,682.00 | 556,730.00 | 549,373.00 | 555,800.00 | 555,800.00 | 7,807 |
| 2023-12-12 | 545,954.00 | 553,999.99 | 545,797.00 | 549,240.00 | 549,240.00 | 7,867 |
| 2023-12-11 | 540,632.00 | 549,999.99 | 535,881.00 | 546,907.32 | 546,907.32 | 10,388 |
| 2023-12-08 | 538,004.00 | 542,143.99 | 534,914.01 | 539,999.90 | 539,999.90 | 7,636 |
| 2023-12-07 | 536,072.00 | 538,819.99 | 533,700.01 | 537,780.00 | 537,780.00 | 6,955 |
| 2023-12-06 | 542,181.02 | 544,349.99 | 535,220.00 | 535,220.00 | 535,220.00 | 7,518 |
| 2023-12-05 | 539,845.00 | 545,979.53 | 535,140.01 | 539,250.00 | 539,250.00 | 7,498 |
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.