Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 553,847.00 | 556,899.99 | 552,243.01 | 555,309.00 | 555,309.00 | 10,014 |
| 2023-09-08 | 549,383.51 | 553,220.00 | 547,336.04 | 551,404.88 | 551,404.88 | 7,375 |
| 2023-09-07 | 544,902.00 | 551,326.99 | 544,902.00 | 548,930.00 | 548,930.00 | 7,420 |
| 2023-09-06 | 546,196.50 | 550,112.00 | 544,520.00 | 548,660.00 | 548,660.00 | 7,573 |
| 2023-09-05 | 551,497.00 | 557,026.99 | 546,000.00 | 546,627.00 | 546,627.00 | 10,660 |
| 2023-09-01 | 548,600.50 | 550,995.00 | 546,454.01 | 549,999.99 | 549,999.99 | 8,160 |
| 2023-08-31 | 549,652.01 | 551,112.99 | 545,082.01 | 546,725.01 | 546,725.01 | 7,577 |
| 2023-08-30 | 544,250.01 | 551,277.99 | 542,615.01 | 547,347.99 | 547,347.99 | 7,376 |
| 2023-08-29 | 539,294.39 | 543,899.99 | 537,000.00 | 543,592.56 | 543,592.56 | 7,007 |
| 2023-08-28 | 542,060.00 | 544,159.99 | 538,000.00 | 539,604.90 | 539,604.90 | 8,952 |
| 2023-08-25 | 540,973.00 | 541,999.80 | 535,850.00 | 540,000.00 | 540,000.00 | 7,040 |
| 2023-08-24 | 537,307.51 | 541,884.98 | 535,111.03 | 537,780.00 | 537,780.00 | 6,617 |
| 2023-08-23 | 533,076.50 | 537,811.34 | 531,294.01 | 537,149.93 | 537,149.93 | 6,400 |
| 2023-08-22 | 535,932.01 | 536,999.99 | 530,865.00 | 531,840.00 | 531,840.00 | 6,754 |
| 2023-08-21 | 537,448.00 | 539,061.00 | 531,000.00 | 534,700.00 | 534,700.00 | 9,177 |
| 2023-08-18 | 533,891.00 | 537,715.00 | 531,970.01 | 535,816.79 | 535,816.79 | 7,190 |
| 2023-08-17 | 537,859.00 | 541,182.40 | 529,000.00 | 535,821.00 | 535,821.00 | 6,842 |
| 2023-08-16 | 537,721.00 | 544,050.00 | 535,939.00 | 537,496.71 | 537,496.71 | 6,922 |
| 2023-08-15 | 542,377.16 | 544,493.31 | 536,555.26 | 538,106.51 | 538,106.51 | 6,792 |
| 2023-08-14 | 544,441.00 | 546,225.00 | 541,465.00 | 543,150.00 | 543,150.00 | 8,734 |
| 2023-08-11 | 541,215.51 | 545,041.94 | 536,800.17 | 542,900.00 | 542,900.00 | 7,430 |
| 2023-08-10 | 547,903.50 | 551,499.99 | 540,995.00 | 543,680.00 | 543,680.00 | 7,045 |
| 2023-08-09 | 554,550.50 | 556,117.00 | 543,250.30 | 545,280.00 | 545,280.00 | 7,859 |
| 2023-08-08 | 547,682.50 | 554,000.00 | 545,087.01 | 553,101.00 | 553,101.00 | 8,077 |
| 2023-08-07 | 540,676.01 | 555,800.00 | 538,323.00 | 551,920.00 | 551,920.00 | 11,299 |
| 2023-08-04 | 540,021.46 | 541,773.75 | 532,550.00 | 533,600.00 | 533,600.00 | 7,670 |
| 2023-08-03 | 532,482.28 | 540,999.99 | 531,000.00 | 540,999.99 | 540,999.99 | 6,783 |
| 2023-08-02 | 533,878.62 | 535,560.96 | 531,000.00 | 533,800.00 | 533,800.00 | 6,922 |
| 2023-08-01 | 540,178.99 | 540,178.99 | 533,100.76 | 534,400.00 | 534,400.00 | 7,091 |
| 2023-07-31 | 535,187.00 | 538,498.99 | 532,000.00 | 535,400.00 | 535,400.00 | 9,043 |
| 2023-07-28 | 534,221.50 | 536,563.00 | 531,888.89 | 533,113.00 | 533,113.00 | 6,853 |
| 2023-07-27 | 533,272.50 | 535,555.00 | 531,500.00 | 531,650.00 | 531,650.00 | 6,630 |
| 2023-07-26 | 529,063.00 | 533,000.00 | 526,126.00 | 531,900.00 | 531,900.00 | 6,458 |
| 2023-07-25 | 532,267.50 | 534,299.00 | 526,271.01 | 528,453.01 | 528,453.01 | 7,023 |
| 2023-07-24 | 532,483.99 | 535,433.00 | 524,251.01 | 532,646.50 | 532,646.50 | 9,459 |
| 2023-07-21 | 526,400.50 | 529,825.00 | 523,925.00 | 527,749.98 | 527,749.98 | 7,632 |
| 2023-07-20 | 520,374.00 | 526,938.34 | 518,403.00 | 526,240.01 | 526,240.01 | 6,749 |
| 2023-07-19 | 523,857.50 | 528,553.99 | 519,753.01 | 520,499.99 | 520,499.99 | 7,115 |
| 2023-07-18 | 523,265.00 | 527,999.99 | 521,743.00 | 524,750.00 | 524,750.00 | 6,431 |
| 2023-07-17 | 518,472.50 | 525,000.00 | 516,972.00 | 523,500.00 | 523,500.00 | 8,482 |
| 2023-07-14 | 524,261.50 | 525,907.00 | 517,294.47 | 517,407.52 | 517,407.52 | 7,055 |
| 2023-07-13 | 525,806.00 | 527,367.00 | 521,758.00 | 521,833.00 | 521,833.00 | 6,894 |
| 2023-07-12 | 523,771.50 | 526,000.00 | 522,315.01 | 525,399.99 | 525,399.99 | 6,619 |
| 2023-07-11 | 518,197.00 | 522,054.54 | 516,914.00 | 521,385.00 | 521,385.00 | 6,324 |
| 2023-07-10 | 520,364.50 | 525,412.00 | 516,953.00 | 517,136.00 | 517,136.00 | 8,967 |
| 2023-07-07 | 519,226.50 | 525,000.00 | 517,617.00 | 521,620.00 | 521,620.00 | 6,563 |
| 2023-07-06 | 517,296.50 | 521,000.00 | 513,874.00 | 519,800.00 | 519,800.00 | 6,187 |
| 2023-07-05 | 518,015.00 | 522,339.95 | 515,001.01 | 521,000.00 | 521,000.00 | 7,733 |
| 2023-07-03 | 519,086.00 | 520,000.00 | 514,585.00 | 519,460.00 | 519,460.00 | 8,207 |
| 2023-06-30 | 514,570.50 | 520,500.00 | 513,645.00 | 517,810.00 | 517,810.00 | 6,943 |
| 2023-06-29 | 508,228.51 | 512,260.00 | 506,527.00 | 512,260.00 | 512,260.00 | 5,863 |
| 2023-06-28 | 511,384.51 | 512,479.00 | 505,000.00 | 506,650.00 | 506,650.00 | 6,515 |
| 2023-06-27 | 507,982.51 | 511,294.95 | 506,537.00 | 510,580.00 | 510,580.00 | 5,485 |
| 2023-06-26 | 507,861.01 | 512,132.00 | 504,112.00 | 507,000.00 | 507,000.00 | 8,291 |
| 2023-06-23 | 513,633.99 | 513,633.99 | 507,100.00 | 509,999.99 | 509,999.99 | 6,199 |
| 2023-06-22 | 516,040.00 | 519,063.99 | 509,058.31 | 511,480.00 | 511,480.00 | 6,457 |
| 2023-06-21 | 514,801.50 | 519,722.00 | 512,636.45 | 515,515.00 | 515,515.00 | 6,684 |
| 2023-06-20 | 515,412.50 | 518,313.99 | 512,436.01 | 515,000.00 | 515,000.00 | 8,414 |
| 2023-06-16 | 522,000.00 | 522,000.00 | 513,368.00 | 514,000.00 | 514,000.00 | 6,534 |
| 2023-06-15 | 514,769.53 | 521,999.99 | 510,000.00 | 516,391.01 | 516,391.01 | 6,493 |
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.