Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-07-19 | 413,133.00 | 414,230.00 | 407,773.23 | 410,450.00 | 410,450.00 | 1,575 |
| 2021-07-16 | 421,981.14 | 421,981.14 | 417,113.01 | 417,601.00 | 417,601.00 | 880 |
| 2021-07-15 | 417,335.50 | 422,103.08 | 417,000.00 | 421,350.00 | 421,350.00 | 908 |
| 2021-07-14 | 419,805.69 | 422,061.37 | 418,000.00 | 418,500.00 | 418,500.00 | 963 |
| 2021-07-13 | 421,010.56 | 421,524.51 | 418,724.01 | 419,820.00 | 419,820.00 | 965 |
| 2021-07-12 | 420,710.55 | 424,304.08 | 418,689.30 | 420,937.00 | 420,937.00 | 1,418 |
| 2021-07-09 | 414,768.06 | 422,300.00 | 414,462.50 | 422,000.00 | 422,000.00 | 1,187 |
| 2021-07-08 | 416,268.00 | 417,572.50 | 411,000.00 | 411,840.01 | 411,840.01 | 1,573 |
| 2021-07-07 | 415,580.63 | 420,505.00 | 415,090.69 | 419,401.00 | 419,401.00 | 1,135 |
| 2021-07-06 | 419,065.51 | 419,065.51 | 414,000.00 | 416,930.00 | 416,930.00 | 1,408 |
| 2021-07-02 | 423,427.00 | 423,427.00 | 419,020.02 | 420,000.00 | 420,000.00 | 1,257 |
| 2021-07-01 | 418,708.00 | 421,490.70 | 417,270.03 | 421,005.00 | 421,005.00 | 1,005 |
| 2021-06-30 | 415,235.51 | 419,265.21 | 415,100.01 | 418,601.00 | 418,601.00 | 1,024 |
| 2021-06-29 | 417,100.28 | 418,868.01 | 414,945.00 | 417,000.00 | 417,000.00 | 1,213 |
| 2021-06-28 | 420,420.50 | 420,965.00 | 415,200.01 | 416,304.01 | 416,304.01 | 1,632 |
| 2021-06-25 | 417,415.51 | 420,389.45 | 414,966.69 | 419,134.00 | 419,134.00 | 1,038 |
| 2021-06-24 | 414,780.52 | 416,863.99 | 413,187.12 | 415,000.00 | 415,000.00 | 1,217 |
| 2021-06-23 | 416,750.00 | 417,000.00 | 413,485.00 | 413,890.00 | 413,890.00 | 1,473 |
| 2021-06-22 | 418,010.27 | 418,875.00 | 415,126.00 | 418,875.00 | 418,875.00 | 1,323 |
| 2021-06-21 | 414,842.50 | 419,177.21 | 414,044.01 | 417,780.00 | 417,780.00 | 1,396 |
| 2021-06-18 | 415,847.00 | 416,335.00 | 409,701.02 | 412,729.00 | 412,729.00 | 1,903 |
| 2021-06-17 | 426,945.51 | 427,230.51 | 417,025.00 | 420,359.00 | 420,359.00 | 1,778 |
| 2021-06-16 | 425,495.31 | 427,584.00 | 422,457.13 | 425,645.01 | 425,645.01 | 1,368 |
| 2021-06-15 | 427,440.00 | 427,852.00 | 424,613.81 | 426,045.00 | 426,045.00 | 1,196 |
| 2021-06-14 | 430,407.21 | 430,407.21 | 423,242.00 | 425,880.00 | 425,880.00 | 2,085 |
| 2021-06-11 | 428,557.81 | 431,351.13 | 428,000.00 | 430,282.00 | 430,282.00 | 1,205 |
| 2021-06-10 | 435,120.00 | 436,618.23 | 427,156.01 | 427,156.01 | 427,156.01 | 1,353 |
| 2021-06-09 | 434,718.05 | 435,750.00 | 431,309.87 | 433,125.00 | 433,125.00 | 1,320 |
| 2021-06-08 | 435,392.55 | 435,457.50 | 429,260.00 | 434,510.00 | 434,510.00 | 1,462 |
| 2021-06-07 | 440,598.06 | 440,598.06 | 433,962.13 | 434,611.00 | 434,611.00 | 1,806 |
| 2021-06-04 | 441,063.00 | 441,063.00 | 437,769.01 | 439,016.01 | 439,016.01 | 1,382 |
| 2021-06-03 | 433,050.05 | 440,157.50 | 433,050.05 | 438,745.00 | 438,745.00 | 2,042 |
| 2021-06-02 | 437,555.51 | 437,950.00 | 434,647.42 | 435,638.58 | 435,638.58 | 1,883 |
| 2021-06-01 | 438,717.56 | 439,100.00 | 434,254.51 | 435,303.81 | 435,303.81 | 1,719 |
| 2021-05-28 | 435,623.00 | 436,429.90 | 433,636.51 | 435,999.99 | 435,999.99 | 1,337 |
| 2021-05-27 | 433,249.81 | 436,000.00 | 431,174.87 | 435,420.00 | 435,420.00 | 1,510 |
| 2021-05-26 | 434,365.51 | 434,365.51 | 429,764.52 | 432,800.00 | 432,800.00 | 1,461 |
| 2021-05-25 | 437,298.00 | 438,445.01 | 431,784.50 | 432,274.00 | 432,274.00 | 1,363 |
| 2021-05-24 | 435,273.06 | 437,000.81 | 433,287.01 | 435,431.00 | 435,431.00 | 1,342 |
| 2021-05-21 | 431,655.55 | 435,200.00 | 431,000.00 | 432,469.04 | 432,469.04 | 1,314 |
| 2021-05-20 | 432,773.05 | 435,000.00 | 429,879.51 | 431,421.70 | 431,421.70 | 1,613 |
| 2021-05-19 | 426,930.56 | 430,720.00 | 424,575.00 | 430,720.00 | 430,720.00 | 1,708 |
| 2021-05-18 | 435,440.01 | 435,960.00 | 431,767.00 | 431,767.00 | 431,767.00 | 1,269 |
| 2021-05-17 | 435,914.81 | 436,131.01 | 432,747.00 | 434,324.01 | 434,324.01 | 1,675 |
| 2021-05-14 | 433,995.50 | 437,413.01 | 433,995.50 | 437,259.98 | 437,259.98 | 2,091 |
| 2021-05-13 | 425,535.51 | 433,540.99 | 424,100.00 | 430,640.00 | 430,640.00 | 2,395 |
| 2021-05-12 | 428,607.01 | 431,200.00 | 423,076.94 | 425,308.00 | 425,308.00 | 1,780 |
| 2021-05-11 | 435,580.51 | 436,870.52 | 427,912.50 | 430,258.00 | 430,258.00 | 2,452 |
| 2021-05-10 | 439,132.00 | 443,275.02 | 439,132.00 | 439,460.00 | 439,460.00 | 3,188 |
| 2021-05-07 | 436,188.00 | 445,000.00 | 432,826.50 | 437,131.00 | 437,131.00 | 2,678 |
| 2021-05-06 | 426,700.00 | 435,744.00 | 426,700.00 | 435,120.00 | 435,120.00 | 3,213 |
| 2021-05-05 | 425,220.44 | 427,435.13 | 424,306.38 | 424,840.00 | 424,840.00 | 2,955 |
| 2021-05-04 | 419,095.01 | 421,850.00 | 410,850.00 | 421,420.00 | 421,420.00 | 2,627 |
| 2021-05-03 | 418,961.98 | 422,647.75 | 417,272.02 | 420,000.00 | 420,000.00 | 3,087 |
| 2021-04-30 | 415,437.51 | 417,143.63 | 412,000.00 | 412,500.00 | 412,500.00 | 2,100 |
| 2021-04-29 | 412,758.15 | 417,905.00 | 412,000.00 | 417,905.00 | 417,905.00 | 2,005 |
| 2021-04-28 | 410,513.90 | 411,811.39 | 409,354.51 | 410,988.00 | 410,988.00 | 1,588 |
| 2021-04-27 | 408,143.54 | 412,228.99 | 406,482.00 | 411,400.00 | 411,400.00 | 1,541 |
| 2021-04-26 | 410,493.01 | 412,473.51 | 407,250.00 | 407,527.00 | 407,527.00 | 1,867 |
| 2021-04-23 | 407,088.01 | 410,738.00 | 406,610.97 | 408,840.00 | 408,840.00 | 1,691 |
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.