Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-01-27 | 346,145.00 | 346,645.00 | 341,119.00 | 343,450.00 | 343,450.00 | 458 |
| 2021-01-26 | 350,190.87 | 351,800.00 | 349,025.00 | 349,200.00 | 349,200.00 | 220 |
| 2021-01-25 | 349,000.00 | 352,084.99 | 347,250.00 | 351,900.00 | 351,900.00 | 421 |
| 2021-01-22 | 351,800.00 | 351,800.00 | 349,500.00 | 350,620.00 | 350,620.00 | 304 |
| 2021-01-21 | 354,200.00 | 354,834.57 | 352,400.00 | 354,000.00 | 354,000.00 | 518 |
| 2021-01-20 | 351,975.00 | 353,349.99 | 350,639.38 | 352,801.00 | 352,801.00 | 308 |
| 2021-01-19 | 351,177.25 | 354,837.00 | 348,070.00 | 352,473.99 | 352,473.99 | 339 |
| 2021-01-15 | 350,540.00 | 352,500.00 | 348,500.00 | 350,320.00 | 350,320.00 | 281 |
| 2021-01-14 | 353,100.00 | 353,697.53 | 351,573.85 | 352,801.00 | 352,801.00 | 126 |
| 2021-01-13 | 349,147.00 | 353,194.00 | 348,140.39 | 353,194.00 | 353,194.00 | 278 |
| 2021-01-12 | 350,050.00 | 351,250.24 | 348,250.00 | 350,460.00 | 350,460.00 | 192 |
| 2021-01-11 | 348,100.00 | 351,140.67 | 348,072.75 | 350,050.00 | 350,050.00 | 166 |
| 2021-01-08 | 350,500.00 | 352,039.00 | 348,100.00 | 352,039.00 | 352,039.00 | 243 |
| 2021-01-07 | 347,900.00 | 351,000.00 | 347,120.02 | 350,089.00 | 350,089.00 | 320 |
| 2021-01-06 | 343,000.00 | 348,999.99 | 342,000.00 | 346,189.00 | 346,189.00 | 915 |
| 2021-01-05 | 343,900.00 | 344,714.99 | 340,850.00 | 341,820.00 | 341,820.00 | 319 |
| 2021-01-04 | 347,825.00 | 347,825.00 | 340,816.06 | 343,525.00 | 343,525.00 | 390 |
| 2020-12-31 | 344,302.25 | 348,500.00 | 343,806.04 | 347,815.00 | 347,815.00 | 265 |
| 2020-12-30 | 344,410.00 | 346,110.65 | 343,917.01 | 345,095.00 | 345,095.00 | 178 |
| 2020-12-29 | 345,143.95 | 346,677.00 | 343,975.01 | 344,820.00 | 344,820.00 | 285 |
| 2020-12-28 | 342,000.00 | 345,250.00 | 341,445.00 | 342,601.00 | 342,601.00 | 485 |
| 2020-12-24 | 337,000.00 | 341,000.00 | 337,000.00 | 340,262.25 | 340,262.25 | 205 |
| 2020-12-23 | 336,399.99 | 338,532.75 | 336,399.99 | 336,700.00 | 336,700.00 | 442 |
| 2020-12-22 | 335,535.00 | 336,615.01 | 334,500.00 | 335,779.00 | 335,779.00 | 505 |
| 2020-12-21 | 333,650.00 | 338,419.00 | 333,650.00 | 338,419.00 | 338,419.00 | 547 |
| 2020-12-18 | 338,000.00 | 338,468.26 | 333,864.57 | 337,899.99 | 337,899.99 | 706 |
| 2020-12-17 | 335,000.17 | 339,804.10 | 333,150.00 | 339,804.10 | 339,804.10 | 865 |
| 2020-12-16 | 337,154.00 | 338,559.00 | 333,333.00 | 338,500.00 | 338,500.00 | 664 |
| 2020-12-15 | 336,494.00 | 338,919.99 | 334,642.78 | 337,154.00 | 337,154.00 | 454 |
| 2020-12-14 | 342,200.00 | 342,200.00 | 334,040.84 | 335,400.00 | 335,400.00 | 357 |
| 2020-12-11 | 338,440.00 | 340,414.93 | 337,167.01 | 340,064.00 | 340,064.00 | 221 |
| 2020-12-10 | 339,750.00 | 341,941.99 | 339,060.59 | 340,500.00 | 340,500.00 | 283 |
| 2020-12-09 | 342,526.00 | 343,000.00 | 340,300.01 | 340,501.00 | 340,501.00 | 276 |
| 2020-12-08 | 341,887.75 | 343,190.58 | 340,125.58 | 342,281.01 | 342,281.01 | 309 |
| 2020-12-07 | 344,785.00 | 345,500.00 | 342,600.00 | 343,539.00 | 343,539.00 | 648 |
| 2020-12-04 | 347,000.00 | 347,999.99 | 345,900.00 | 347,000.00 | 347,000.00 | 649 |
| 2020-12-03 | 345,500.00 | 347,300.00 | 343,602.01 | 346,689.99 | 346,689.99 | 217 |
| 2020-12-02 | 344,300.00 | 345,929.00 | 342,900.00 | 345,880.00 | 345,880.00 | 277 |
| 2020-12-01 | 346,480.00 | 348,271.99 | 344,478.63 | 344,735.00 | 344,735.00 | 177 |
| 2020-11-30 | 346,000.00 | 346,299.40 | 342,672.01 | 343,688.00 | 343,688.00 | 192 |
| 2020-11-27 | 350,444.00 | 351,039.99 | 346,200.00 | 347,401.00 | 347,401.00 | 163 |
| 2020-11-25 | 350,939.00 | 351,000.00 | 348,446.04 | 350,395.00 | 350,395.00 | 271 |
| 2020-11-24 | 349,580.00 | 352,450.00 | 347,310.01 | 351,101.00 | 351,101.00 | 414 |
| 2020-11-23 | 343,500.01 | 345,732.75 | 342,379.81 | 344,415.00 | 344,415.00 | 270 |
| 2020-11-20 | 343,800.00 | 344,849.00 | 340,727.50 | 341,339.00 | 341,339.00 | 226 |
| 2020-11-19 | 343,633.96 | 345,000.00 | 341,897.00 | 345,000.00 | 345,000.00 | 210 |
| 2020-11-18 | 351,900.00 | 351,900.00 | 345,500.00 | 345,591.99 | 345,591.99 | 336 |
| 2020-11-17 | 347,000.00 | 352,500.00 | 345,417.00 | 349,546.00 | 349,546.00 | 616 |
| 2020-11-16 | 345,000.01 | 350,000.00 | 344,846.02 | 349,540.00 | 349,540.00 | 731 |
| 2020-11-13 | 338,000.00 | 342,269.00 | 338,000.00 | 341,754.00 | 341,754.00 | 272 |
| 2020-11-12 | 337,800.00 | 338,339.17 | 335,186.01 | 336,811.00 | 336,811.00 | 276 |
| 2020-11-11 | 342,433.00 | 343,705.00 | 338,223.92 | 341,260.00 | 341,260.00 | 433 |
| 2020-11-10 | 332,000.02 | 343,000.00 | 331,977.46 | 343,000.00 | 343,000.00 | 619 |
| 2020-11-09 | 333,000.00 | 337,600.00 | 327,033.49 | 330,600.00 | 330,600.00 | 1,059 |
| 2020-11-06 | 312,250.00 | 315,310.00 | 311,917.00 | 313,885.00 | 313,885.00 | 222 |
| 2020-11-05 | 314,269.00 | 316,425.95 | 311,283.92 | 311,934.00 | 311,934.00 | 179 |
| 2020-11-04 | 310,194.42 | 315,300.00 | 307,830.00 | 309,503.00 | 309,503.00 | 223 |
| 2020-11-03 | 312,300.00 | 314,780.00 | 310,000.00 | 310,659.00 | 310,659.00 | 351 |
| 2020-11-02 | 307,499.90 | 309,541.99 | 305,242.01 | 306,375.00 | 306,375.00 | 186 |
| 2020-10-30 | 300,060.00 | 303,700.00 | 298,805.94 | 302,500.01 | 302,500.01 | 208 |
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.