Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 541,161.00 | 543,113.77 | 537,000.00 | 542,395.07 | 542,395.07 | 10,132 |
| 2023-12-01 | 545,956.50 | 547,067.00 | 538,805.02 | 542,414.00 | 542,414.00 | 8,892 |
| 2023-11-30 | 544,761.50 | 546,796.00 | 543,600.00 | 545,900.00 | 545,900.00 | 7,416 |
| 2023-11-29 | 546,951.51 | 548,750.05 | 543,615.00 | 543,905.00 | 543,905.00 | 7,582 |
| 2023-11-28 | 547,930.00 | 549,189.39 | 545,881.89 | 546,868.99 | 546,868.99 | 6,926 |
| 2023-11-27 | 549,505.00 | 553,258.46 | 545,424.93 | 547,445.05 | 547,445.05 | 9,911 |
| 2023-11-24 | 549,943.00 | 550,995.00 | 547,900.06 | 549,500.00 | 549,500.00 | 7,714 |
| 2023-11-22 | 549,224.48 | 550,842.99 | 546,403.00 | 549,520.00 | 549,520.00 | 7,271 |
| 2023-11-21 | 546,991.51 | 550,663.64 | 545,180.01 | 547,625.03 | 547,625.03 | 7,220 |
| 2023-11-20 | 544,468.00 | 550,764.53 | 542,867.00 | 547,836.00 | 547,836.00 | 9,921 |
| 2023-11-17 | 547,921.95 | 549,999.90 | 542,850.01 | 544,190.00 | 544,190.00 | 8,006 |
| 2023-11-16 | 543,155.50 | 548,199.53 | 539,766.02 | 546,635.01 | 546,635.01 | 7,320 |
| 2023-11-15 | 538,344.50 | 543,614.99 | 536,701.00 | 542,500.00 | 542,500.00 | 7,624 |
| 2023-11-14 | 535,813.00 | 540,000.00 | 532,756.00 | 537,400.05 | 537,400.05 | 7,233 |
| 2023-11-13 | 533,682.77 | 537,354.53 | 528,925.01 | 531,288.00 | 531,288.00 | 9,418 |
| 2023-11-10 | 531,935.27 | 535,944.51 | 527,926.00 | 531,886.00 | 531,886.00 | 7,750 |
| 2023-11-09 | 528,812.01 | 531,125.00 | 526,310.07 | 528,224.99 | 528,224.99 | 7,077 |
| 2023-11-08 | 525,820.50 | 528,000.00 | 523,050.00 | 526,660.00 | 526,660.00 | 7,252 |
| 2023-11-07 | 525,816.00 | 528,199.97 | 522,475.06 | 525,280.01 | 525,280.01 | 7,315 |
| 2023-11-06 | 538,674.01 | 541,142.98 | 522,207.51 | 526,449.98 | 526,449.98 | 11,219 |
| 2023-11-03 | 533,032.15 | 537,564.78 | 531,024.00 | 533,815.00 | 533,815.00 | 8,005 |
| 2023-11-02 | 527,362.00 | 530,800.00 | 523,701.02 | 530,340.00 | 530,340.00 | 7,147 |
| 2023-11-01 | 517,662.00 | 538,000.00 | 515,921.31 | 523,749.00 | 523,749.00 | 7,422 |
| 2023-10-31 | 513,630.15 | 518,780.00 | 512,036.31 | 517,825.00 | 517,825.00 | 6,612 |
| 2023-10-30 | 505,702.50 | 513,700.00 | 504,050.06 | 513,064.96 | 513,064.96 | 8,839 |
| 2023-10-27 | 509,478.50 | 511,180.00 | 502,000.00 | 503,375.05 | 503,375.05 | 7,910 |
| 2023-10-26 | 512,653.01 | 514,999.99 | 508,320.94 | 510,125.00 | 510,125.00 | 7,210 |
| 2023-10-25 | 514,931.50 | 516,735.00 | 511,750.01 | 512,400.00 | 512,400.00 | 7,082 |
| 2023-10-24 | 514,760.00 | 516,974.87 | 513,072.01 | 516,249.90 | 516,249.90 | 6,713 |
| 2023-10-23 | 508,564.00 | 515,890.00 | 507,122.01 | 512,499.96 | 512,499.96 | 8,917 |
| 2023-10-20 | 514,438.01 | 517,953.99 | 508,815.25 | 511,000.01 | 511,000.01 | 7,791 |
| 2023-10-19 | 518,292.50 | 520,674.54 | 514,425.05 | 515,549.99 | 515,549.99 | 6,985 |
| 2023-10-18 | 526,115.50 | 528,030.50 | 517,200.00 | 518,145.00 | 518,145.00 | 7,638 |
| 2023-10-17 | 525,924.00 | 530,475.15 | 524,000.00 | 527,749.99 | 527,749.99 | 7,068 |
| 2023-10-16 | 527,957.50 | 531,300.00 | 525,380.03 | 527,475.07 | 527,475.07 | 9,113 |
| 2023-10-13 | 525,493.00 | 528,798.00 | 522,000.00 | 522,700.00 | 522,700.00 | 7,439 |
| 2023-10-12 | 528,765.00 | 530,440.00 | 520,550.07 | 524,517.00 | 524,517.00 | 7,526 |
| 2023-10-11 | 531,439.50 | 533,863.99 | 523,175.02 | 528,820.00 | 528,820.00 | 7,670 |
| 2023-10-10 | 527,976.00 | 530,499.99 | 524,065.02 | 528,530.00 | 528,530.00 | 7,273 |
| 2023-10-09 | 520,964.00 | 525,070.00 | 520,000.23 | 523,690.12 | 523,690.12 | 9,422 |
| 2023-10-06 | 524,162.00 | 529,079.93 | 518,565.11 | 525,425.00 | 525,425.00 | 7,901 |
| 2023-10-05 | 522,287.00 | 524,934.99 | 519,650.01 | 523,545.05 | 523,545.05 | 7,164 |
| 2023-10-04 | 520,739.00 | 522,782.99 | 515,110.00 | 521,675.00 | 521,675.00 | 7,803 |
| 2023-10-03 | 527,205.50 | 529,951.98 | 519,300.00 | 521,919.00 | 521,919.00 | 7,606 |
| 2023-10-02 | 531,213.50 | 532,937.98 | 524,000.00 | 527,960.00 | 527,960.00 | 10,714 |
| 2023-09-29 | 542,757.89 | 544,263.77 | 529,000.00 | 531,477.00 | 531,477.00 | 8,763 |
| 2023-09-28 | 542,978.39 | 545,359.80 | 540,875.00 | 541,105.03 | 541,105.03 | 7,018 |
| 2023-09-27 | 546,981.65 | 548,651.99 | 537,500.00 | 542,495.05 | 542,495.05 | 7,947 |
| 2023-09-26 | 545,104.00 | 547,379.98 | 543,213.00 | 545,870.00 | 545,870.00 | 7,342 |
| 2023-09-25 | 544,976.50 | 549,032.47 | 542,482.45 | 548,360.00 | 548,360.00 | 9,502 |
| 2023-09-22 | 551,303.50 | 553,097.00 | 545,410.01 | 546,215.00 | 546,215.00 | 8,090 |
| 2023-09-21 | 555,475.50 | 558,031.99 | 550,500.00 | 551,030.00 | 551,030.00 | 7,825 |
| 2023-09-20 | 563,549.00 | 564,862.00 | 556,250.00 | 556,580.00 | 556,580.00 | 7,853 |
| 2023-09-19 | 563,542.00 | 566,569.97 | 559,100.01 | 563,072.76 | 563,072.76 | 7,764 |
| 2023-09-18 | 559,861.50 | 563,445.00 | 557,962.47 | 562,800.00 | 562,800.00 | 10,082 |
| 2023-09-15 | 559,749.00 | 563,135.99 | 557,471.01 | 559,499.99 | 559,499.99 | 8,343 |
| 2023-09-14 | 560,728.50 | 562,480.99 | 558,568.00 | 561,739.99 | 561,739.99 | 7,604 |
| 2023-09-13 | 560,064.50 | 562,458.68 | 555,001.00 | 557,955.00 | 557,955.00 | 7,697 |
| 2023-09-12 | 554,000.01 | 561,661.98 | 554,000.01 | 557,415.00 | 557,415.00 | 8,293 |
| 2023-09-11 | 553,847.00 | 556,899.99 | 552,243.01 | 555,309.00 | 555,309.00 | 10,014 |
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.