Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 457,048.99 | 460,697.74 | 446,545.11 | 457,400.00 | 457,400.00 | 2,736 |
| 2022-12-19 | 456,494.00 | 457,243.99 | 450,245.00 | 455,280.00 | 455,280.00 | 3,814 |
| 2022-12-16 | 453,162.75 | 457,889.99 | 450,050.00 | 454,620.00 | 454,620.00 | 2,990 |
| 2022-12-15 | 464,249.46 | 464,249.46 | 452,974.73 | 457,460.00 | 457,460.00 | 3,376 |
| 2022-12-14 | 473,079.46 | 477,699.99 | 466,451.57 | 468,020.00 | 468,020.00 | 2,907 |
| 2022-12-13 | 482,502.75 | 483,393.00 | 469,409.67 | 471,999.99 | 471,999.99 | 3,043 |
| 2022-12-12 | 465,650.00 | 471,234.99 | 461,795.68 | 471,079.96 | 471,079.96 | 3,864 |
| 2022-12-09 | 461,772.75 | 466,120.00 | 459,402.25 | 463,000.02 | 463,000.02 | 2,781 |
| 2022-12-08 | 462,435.86 | 464,619.46 | 460,612.25 | 462,780.00 | 462,780.00 | 2,647 |
| 2022-12-07 | 464,302.75 | 467,080.96 | 460,408.25 | 461,593.40 | 461,593.40 | 2,890 |
| 2022-12-06 | 467,175.00 | 469,659.46 | 462,422.25 | 464,837.50 | 464,837.50 | 2,732 |
| 2022-12-05 | 475,080.00 | 476,689.00 | 466,160.00 | 468,700.00 | 468,700.00 | 4,128 |
| 2022-12-02 | 472,704.73 | 477,525.96 | 470,680.00 | 477,402.98 | 477,402.98 | 2,794 |
| 2022-12-01 | 481,042.90 | 483,162.00 | 472,863.87 | 477,085.00 | 477,085.00 | 2,949 |
| 2022-11-30 | 476,093.54 | 480,301.58 | 466,100.00 | 480,280.00 | 480,280.00 | 3,174 |
| 2022-11-29 | 471,117.90 | 475,970.96 | 468,796.01 | 475,843.00 | 475,843.00 | 2,642 |
| 2022-11-28 | 474,511.01 | 478,838.77 | 471,000.00 | 472,712.01 | 472,712.01 | 4,032 |
| 2022-11-25 | 480,349.63 | 481,580.44 | 476,281.01 | 478,675.55 | 478,675.55 | 2,660 |
| 2022-11-23 | 476,823.00 | 477,530.00 | 473,716.01 | 477,019.99 | 477,019.99 | 2,918 |
| 2022-11-22 | 470,608.50 | 477,410.00 | 469,217.00 | 476,980.00 | 476,980.00 | 2,823 |
| 2022-11-21 | 467,817.13 | 471,915.34 | 464,865.00 | 468,921.76 | 468,921.76 | 3,856 |
| 2022-11-18 | 469,642.75 | 469,642.75 | 465,395.00 | 468,290.00 | 468,290.00 | 2,682 |
| 2022-11-17 | 460,785.38 | 465,000.00 | 459,043.00 | 463,694.99 | 463,694.99 | 2,592 |
| 2022-11-16 | 470,627.75 | 471,327.75 | 463,401.03 | 465,520.00 | 465,520.00 | 2,629 |
| 2022-11-15 | 474,062.75 | 474,482.75 | 464,625.12 | 468,232.75 | 468,232.75 | 2,908 |
| 2022-11-14 | 471,808.99 | 472,470.00 | 464,516.02 | 466,600.00 | 466,600.00 | 4,025 |
| 2022-11-11 | 460,357.63 | 471,870.00 | 456,961.77 | 469,047.25 | 469,047.25 | 3,333 |
| 2022-11-10 | 448,490.50 | 458,384.99 | 444,918.42 | 457,665.00 | 457,665.00 | 3,160 |
| 2022-11-09 | 441,802.13 | 444,168.00 | 434,925.00 | 435,945.00 | 435,945.00 | 2,595 |
| 2022-11-08 | 440,405.00 | 445,435.00 | 436,311.86 | 442,100.00 | 442,100.00 | 2,520 |
| 2022-11-07 | 439,035.06 | 442,216.00 | 434,837.10 | 438,575.01 | 438,575.01 | 3,642 |
| 2022-11-04 | 434,462.75 | 437,250.00 | 426,136.00 | 432,000.00 | 432,000.00 | 2,687 |
| 2022-11-03 | 432,450.00 | 434,427.76 | 428,465.01 | 428,800.00 | 428,800.00 | 2,548 |
| 2022-11-02 | 439,612.25 | 449,942.50 | 437,255.00 | 438,699.90 | 438,699.90 | 2,636 |
| 2022-11-01 | 450,141.13 | 452,079.46 | 441,879.73 | 443,004.00 | 443,004.00 | 2,449 |
| 2022-10-31 | 449,277.38 | 450,837.75 | 444,750.00 | 445,050.00 | 445,050.00 | 3,849 |
| 2022-10-28 | 441,661.63 | 451,970.00 | 440,052.25 | 451,900.00 | 451,900.00 | 2,869 |
| 2022-10-27 | 438,782.75 | 468,795.00 | 415,639.00 | 437,900.00 | 437,900.00 | 2,390 |
| 2022-10-26 | 438,227.75 | 440,404.62 | 434,601.00 | 435,660.00 | 435,660.00 | 2,505 |
| 2022-10-25 | 436,232.51 | 437,829.46 | 432,872.70 | 436,400.00 | 436,400.00 | 2,446 |
| 2022-10-24 | 428,848.51 | 437,725.00 | 427,787.25 | 432,500.00 | 432,500.00 | 3,781 |
| 2022-10-21 | 413,212.25 | 428,229.96 | 410,112.24 | 427,169.99 | 427,169.99 | 2,361 |
| 2022-10-20 | 421,045.00 | 423,875.00 | 413,950.10 | 413,950.10 | 413,950.10 | 2,210 |
| 2022-10-19 | 427,232.63 | 430,415.00 | 419,630.01 | 421,610.00 | 421,610.00 | 2,241 |
| 2022-10-18 | 427,925.13 | 431,340.00 | 423,923.00 | 428,465.00 | 428,465.00 | 2,791 |
| 2022-10-17 | 420,552.75 | 421,847.75 | 416,837.25 | 419,100.80 | 419,100.80 | 3,366 |
| 2022-10-14 | 419,359.01 | 421,651.00 | 412,760.00 | 412,760.00 | 412,760.00 | 3,983 |
| 2022-10-13 | 394,151.88 | 417,859.99 | 393,012.25 | 415,222.00 | 415,222.00 | 2,583 |
| 2022-10-12 | 404,105.86 | 405,249.46 | 399,251.00 | 399,251.00 | 399,251.00 | 2,747 |
| 2022-10-11 | 401,644.50 | 409,610.00 | 400,332.00 | 402,836.01 | 402,836.01 | 2,130 |
| 2022-10-10 | 407,070.86 | 408,699.46 | 401,591.37 | 403,000.00 | 403,000.00 | 3,405 |
| 2022-10-07 | 413,766.63 | 415,639.00 | 403,600.00 | 406,009.98 | 406,009.98 | 2,407 |
| 2022-10-06 | 422,904.46 | 422,904.46 | 415,945.00 | 416,300.00 | 416,300.00 | 2,114 |
| 2022-10-05 | 419,405.63 | 423,914.98 | 416,842.25 | 420,667.50 | 420,667.50 | 2,164 |
| 2022-10-04 | 419,663.00 | 425,535.00 | 417,422.00 | 424,180.00 | 424,180.00 | 2,503 |
| 2022-10-03 | 409,434.63 | 414,649.94 | 405,116.00 | 413,300.00 | 413,300.00 | 3,154 |
| 2022-09-30 | 406,833.12 | 413,174.03 | 404,072.25 | 406,470.00 | 406,470.00 | 2,737 |
| 2022-09-29 | 409,807.75 | 412,715.94 | 401,226.87 | 406,700.00 | 406,700.00 | 2,792 |
| 2022-09-28 | 404,132.75 | 414,000.00 | 400,342.25 | 410,704.98 | 410,704.98 | 2,544 |
| 2022-09-27 | 402,857.75 | 404,000.00 | 395,202.25 | 401,490.00 | 401,490.00 | 2,955 |
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.