Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 470,900.24 | 473,544.46 | 467,236.24 | 473,153.00 | 473,153.00 | 1,867 |
| 2022-01-05 | 468,499.91 | 474,181.03 | 466,050.00 | 467,274.25 | 467,274.25 | 2,195 |
| 2022-01-04 | 458,674.63 | 466,194.98 | 452,376.01 | 465,725.00 | 465,725.00 | 2,293 |
| 2022-01-03 | 452,005.14 | 454,800.00 | 451,020.01 | 454,300.00 | 454,300.00 | 2,737 |
| 2021-12-31 | 449,945.00 | 455,910.00 | 449,945.00 | 450,662.00 | 450,662.00 | 1,450 |
| 2021-12-30 | 453,727.65 | 454,999.99 | 452,545.14 | 452,700.00 | 452,700.00 | 1,555 |
| 2021-12-29 | 452,370.07 | 453,499.02 | 450,655.14 | 452,102.00 | 452,102.00 | 1,423 |
| 2021-12-28 | 447,562.30 | 452,244.00 | 446,405.14 | 449,570.11 | 449,570.11 | 1,484 |
| 2021-12-27 | 444,204.74 | 447,284.98 | 444,020.14 | 447,110.00 | 447,110.00 | 2,522 |
| 2021-12-23 | 445,394.80 | 448,250.00 | 443,525.01 | 444,654.00 | 444,654.00 | 1,505 |
| 2021-12-22 | 441,459.88 | 444,587.70 | 440,300.00 | 444,587.70 | 444,587.70 | 1,150 |
| 2021-12-21 | 441,314.52 | 445,378.99 | 439,385.14 | 442,999.90 | 442,999.90 | 1,349 |
| 2021-12-20 | 438,290.15 | 439,949.46 | 434,055.00 | 437,444.99 | 437,444.99 | 1,763 |
| 2021-12-17 | 448,850.00 | 449,949.46 | 441,200.00 | 443,304.00 | 443,304.00 | 2,334 |
| 2021-12-16 | 447,540.07 | 454,550.00 | 444,655.14 | 454,550.00 | 454,550.00 | 2,227 |
| 2021-12-15 | 445,927.74 | 447,794.46 | 441,610.58 | 443,702.00 | 443,702.00 | 2,488 |
| 2021-12-14 | 436,865.24 | 446,724.03 | 434,981.01 | 446,104.00 | 446,104.00 | 2,196 |
| 2021-12-13 | 435,860.50 | 439,700.17 | 430,932.24 | 437,730.00 | 437,730.00 | 2,086 |
| 2021-12-10 | 431,254.07 | 435,000.00 | 428,402.01 | 435,000.00 | 435,000.00 | 1,570 |
| 2021-12-09 | 428,932.57 | 430,650.00 | 425,414.00 | 428,402.00 | 428,402.00 | 1,342 |
| 2021-12-08 | 430,115.07 | 432,745.00 | 426,000.00 | 427,405.00 | 427,405.00 | 1,153 |
| 2021-12-07 | 430,739.00 | 431,678.89 | 426,200.00 | 429,830.00 | 429,830.00 | 1,263 |
| 2021-12-06 | 423,200.57 | 427,999.99 | 420,000.00 | 426,200.00 | 426,200.00 | 1,657 |
| 2021-12-03 | 421,420.00 | 426,000.00 | 416,100.00 | 418,676.00 | 418,676.00 | 1,736 |
| 2021-12-02 | 417,775.57 | 422,998.98 | 415,526.01 | 420,566.00 | 420,566.00 | 1,249 |
| 2021-12-01 | 421,535.48 | 424,668.87 | 415,000.00 | 415,660.00 | 415,660.00 | 2,038 |
| 2021-11-30 | 423,822.50 | 426,125.00 | 416,545.61 | 416,876.00 | 416,876.00 | 1,947 |
| 2021-11-29 | 429,047.51 | 432,135.00 | 425,000.00 | 425,260.00 | 425,260.00 | 1,937 |
| 2021-11-26 | 424,232.73 | 429,802.74 | 421,091.00 | 427,832.75 | 427,832.75 | 1,611 |
| 2021-11-24 | 434,642.73 | 437,138.99 | 431,497.41 | 433,333.00 | 433,333.00 | 1,473 |
| 2021-11-23 | 432,836.90 | 435,365.00 | 430,100.00 | 434,921.00 | 434,921.00 | 2,424 |
| 2021-11-22 | 425,225.00 | 432,000.00 | 422,535.00 | 430,100.00 | 430,100.00 | 1,890 |
| 2021-11-19 | 422,900.51 | 424,300.00 | 420,000.00 | 423,374.00 | 423,374.00 | 1,558 |
| 2021-11-18 | 428,428.99 | 428,428.99 | 422,223.00 | 422,702.00 | 422,702.00 | 1,619 |
| 2021-11-17 | 427,650.73 | 429,709.99 | 424,201.01 | 426,198.00 | 426,198.00 | 1,796 |
| 2021-11-16 | 429,637.50 | 431,848.99 | 427,120.00 | 427,702.00 | 427,702.00 | 1,518 |
| 2021-11-15 | 432,193.00 | 434,335.00 | 429,078.51 | 429,302.00 | 429,302.00 | 1,803 |
| 2021-11-12 | 432,614.00 | 432,898.99 | 427,664.00 | 431,575.00 | 431,575.00 | 1,230 |
| 2021-11-11 | 431,800.20 | 434,398.99 | 428,694.01 | 429,202.00 | 429,202.00 | 1,421 |
| 2021-11-10 | 431,420.18 | 433,409.22 | 428,940.01 | 430,602.00 | 430,602.00 | 1,711 |
| 2021-11-09 | 435,345.00 | 437,239.99 | 430,098.87 | 431,679.99 | 431,679.99 | 2,062 |
| 2021-11-08 | 439,648.99 | 445,000.00 | 434,752.34 | 435,200.00 | 435,200.00 | 2,805 |
| 2021-11-05 | 434,887.10 | 437,749.37 | 432,113.88 | 434,000.00 | 434,000.00 | 1,685 |
| 2021-11-04 | 436,462.50 | 438,298.99 | 429,880.00 | 433,102.00 | 433,102.00 | 1,974 |
| 2021-11-03 | 433,425.12 | 435,140.00 | 431,163.88 | 435,020.00 | 435,020.00 | 1,445 |
| 2021-11-02 | 434,440.00 | 434,654.37 | 429,800.00 | 434,244.98 | 434,244.98 | 1,721 |
| 2021-11-01 | 434,513.01 | 435,900.00 | 430,521.62 | 430,944.01 | 430,944.01 | 2,302 |
| 2021-10-29 | 435,052.80 | 436,511.89 | 431,713.81 | 432,902.00 | 432,902.00 | 2,073 |
| 2021-10-28 | 434,702.73 | 436,873.99 | 432,516.47 | 436,249.50 | 436,249.50 | 2,409 |
| 2021-10-27 | 437,526.91 | 439,229.22 | 433,050.00 | 433,050.00 | 433,050.00 | 3,228 |
| 2021-10-26 | 437,165.12 | 439,849.99 | 435,446.02 | 437,890.00 | 437,890.00 | 1,902 |
| 2021-10-25 | 435,962.99 | 437,144.50 | 433,064.07 | 436,401.00 | 436,401.00 | 1,793 |
| 2021-10-22 | 431,719.77 | 436,202.98 | 429,715.01 | 435,721.50 | 435,721.50 | 1,497 |
| 2021-10-21 | 432,689.50 | 434,800.00 | 429,435.59 | 431,680.00 | 431,680.00 | 1,414 |
| 2021-10-20 | 428,113.00 | 432,999.99 | 426,111.47 | 432,495.00 | 432,495.00 | 1,659 |
| 2021-10-19 | 429,334.99 | 429,499.99 | 425,841.00 | 428,105.00 | 428,105.00 | 1,255 |
| 2021-10-18 | 428,949.99 | 428,949.99 | 424,000.52 | 426,189.00 | 426,189.00 | 1,458 |
| 2021-10-15 | 429,299.99 | 429,299.99 | 424,945.35 | 427,701.00 | 427,701.00 | 1,201 |
| 2021-10-14 | 420,866.00 | 427,379.00 | 420,750.00 | 423,647.95 | 423,647.95 | 1,220 |
| 2021-10-13 | 417,906.47 | 422,179.99 | 415,265.24 | 418,402.00 | 418,402.00 | 1,232 |
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.