Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2020-08-05 | 301,871.00 | 306,969.99 | 301,200.00 | 305,200.00 | 305,200.00 | 562 |
| 2020-08-04 | 298,000.00 | 300,330.00 | 297,470.01 | 300,330.00 | 300,330.00 | 272 |
| 2020-08-03 | 295,000.00 | 301,000.00 | 294,510.01 | 298,800.00 | 298,800.00 | 473 |
| 2020-07-31 | 291,750.00 | 293,797.99 | 290,150.00 | 293,631.00 | 293,631.00 | 275 |
| 2020-07-30 | 290,335.05 | 291,927.00 | 288,610.49 | 291,362.01 | 291,362.01 | 236 |
| 2020-07-29 | 290,940.00 | 294,869.99 | 290,940.00 | 294,496.00 | 294,496.00 | 250 |
| 2020-07-28 | 286,000.01 | 291,719.84 | 286,000.01 | 290,940.00 | 290,940.00 | 313 |
| 2020-07-27 | 290,590.00 | 290,692.00 | 287,850.00 | 288,107.01 | 288,107.01 | 347 |
| 2020-07-24 | 290,684.00 | 294,253.99 | 290,521.00 | 291,621.00 | 291,621.00 | 343 |
| 2020-07-23 | 287,961.00 | 290,084.25 | 287,435.84 | 289,436.00 | 289,436.00 | 262 |
| 2020-07-22 | 287,000.00 | 288,319.00 | 286,210.58 | 287,961.00 | 287,961.00 | 223 |
| 2020-07-21 | 286,720.95 | 290,169.99 | 286,600.01 | 288,201.00 | 288,201.00 | 464 |
| 2020-07-20 | 285,400.00 | 286,900.00 | 284,450.00 | 285,590.00 | 285,590.00 | 221 |
| 2020-07-17 | 287,540.00 | 288,169.99 | 285,972.25 | 286,140.00 | 286,140.00 | 256 |
| 2020-07-16 | 282,560.00 | 287,770.00 | 282,560.00 | 286,271.20 | 286,271.20 | 282 |
| 2020-07-15 | 289,500.00 | 289,729.99 | 283,619.99 | 285,520.00 | 285,520.00 | 453 |
| 2020-07-14 | 274,000.00 | 285,000.00 | 274,000.00 | 284,780.00 | 284,780.00 | 426 |
| 2020-07-13 | 275,540.00 | 278,640.00 | 275,100.00 | 276,015.00 | 276,015.00 | 502 |
| 2020-07-10 | 268,237.50 | 274,450.00 | 268,000.00 | 273,900.00 | 273,900.00 | 329 |
| 2020-07-09 | 271,770.00 | 272,220.00 | 267,307.00 | 268,780.00 | 268,780.00 | 392 |
| 2020-07-08 | 271,000.00 | 273,663.68 | 270,075.90 | 271,770.00 | 271,770.00 | 268 |
| 2020-07-07 | 272,830.00 | 273,870.00 | 271,057.26 | 271,640.00 | 271,640.00 | 406 |
| 2020-07-06 | 274,180.00 | 275,080.00 | 272,600.00 | 274,050.01 | 274,050.01 | 548 |
| 2020-07-02 | 270,800.00 | 271,500.00 | 267,420.01 | 267,551.00 | 267,551.00 | 470 |
| 2020-07-01 | 267,600.00 | 270,500.00 | 266,356.60 | 267,020.00 | 267,020.00 | 386 |
| 2020-06-30 | 265,400.00 | 268,599.99 | 265,067.25 | 267,300.00 | 267,300.00 | 522 |
| 2020-06-29 | 264,320.00 | 265,802.76 | 263,600.00 | 265,219.00 | 265,219.00 | 385 |
| 2020-06-26 | 267,500.00 | 268,108.59 | 262,700.00 | 263,400.00 | 263,400.00 | 791 |
| 2020-06-25 | 265,000.01 | 269,678.28 | 264,611.06 | 267,840.02 | 267,840.02 | 410 |
| 2020-06-24 | 269,800.00 | 269,800.00 | 266,200.00 | 266,440.00 | 266,440.00 | 729 |
| 2020-06-23 | 272,750.00 | 273,789.83 | 271,115.00 | 272,700.00 | 272,700.00 | 884 |
| 2020-06-22 | 269,047.25 | 271,999.90 | 268,200.00 | 271,999.90 | 271,999.90 | 851 |
| 2020-06-19 | 274,160.00 | 274,429.00 | 268,807.26 | 271,600.00 | 271,600.00 | 912 |
| 2020-06-18 | 270,500.00 | 273,000.00 | 269,300.00 | 273,000.00 | 273,000.00 | 756 |
| 2020-06-17 | 274,849.00 | 275,000.00 | 270,870.06 | 275,000.00 | 275,000.00 | 821 |
| 2020-06-16 | 279,945.00 | 279,945.00 | 270,000.00 | 273,480.00 | 273,480.00 | 945 |
| 2020-06-15 | 266,400.00 | 272,530.00 | 264,030.00 | 271,956.00 | 271,956.00 | 812 |
| 2020-06-12 | 275,730.00 | 276,800.00 | 267,592.51 | 271,515.00 | 271,515.00 | 644 |
| 2020-06-11 | 277,750.00 | 280,279.99 | 267,000.00 | 267,729.00 | 267,729.00 | 910 |
| 2020-06-10 | 293,900.00 | 294,492.99 | 287,200.00 | 287,200.00 | 287,200.00 | 400 |
| 2020-06-09 | 295,501.00 | 298,220.00 | 293,799.06 | 293,955.00 | 293,955.00 | 412 |
| 2020-06-08 | 303,594.00 | 304,990.01 | 299,400.00 | 302,235.00 | 302,235.00 | 605 |
| 2020-06-05 | 294,505.00 | 302,095.06 | 294,200.00 | 300,920.00 | 300,920.00 | 634 |
| 2020-06-04 | 285,804.00 | 288,000.00 | 284,377.33 | 287,878.00 | 287,878.00 | 315 |
| 2020-06-03 | 283,100.00 | 287,369.99 | 281,800.00 | 286,090.00 | 286,090.00 | 440 |
| 2020-06-02 | 275,601.00 | 279,410.00 | 275,601.00 | 278,560.00 | 278,560.00 | 353 |
| 2020-06-01 | 278,167.00 | 278,167.00 | 275,000.00 | 275,600.00 | 275,600.00 | 303 |
| 2020-05-29 | 275,000.00 | 278,640.00 | 273,850.00 | 278,640.00 | 278,640.00 | 358 |
| 2020-05-28 | 280,899.00 | 280,899.00 | 276,000.00 | 277,035.00 | 277,035.00 | 396 |
| 2020-05-27 | 276,755.00 | 278,999.68 | 275,850.00 | 278,495.00 | 278,495.00 | 486 |
| 2020-05-26 | 269,900.00 | 272,499.99 | 268,095.00 | 270,330.00 | 270,330.00 | 558 |
| 2020-05-22 | 262,000.00 | 263,094.00 | 259,990.00 | 263,094.00 | 263,094.00 | 258 |
| 2020-05-21 | 264,200.00 | 264,929.99 | 261,640.57 | 261,906.00 | 261,906.00 | 310 |
| 2020-05-20 | 261,880.00 | 265,130.00 | 261,500.00 | 264,100.00 | 264,100.00 | 249 |
| 2020-05-19 | 260,800.00 | 262,200.00 | 258,700.00 | 258,700.00 | 258,700.00 | 285 |
| 2020-05-18 | 260,000.00 | 265,002.00 | 258,510.55 | 262,900.00 | 262,900.00 | 618 |
| 2020-05-15 | 254,585.95 | 256,100.00 | 252,801.23 | 253,500.75 | 253,500.75 | 262 |
| 2020-05-14 | 254,000.00 | 257,261.99 | 250,926.02 | 256,230.00 | 256,230.00 | 388 |
| 2020-05-13 | 259,499.00 | 259,499.00 | 255,000.00 | 255,715.00 | 255,715.00 | 586 |
| 2020-05-12 | 262,701.00 | 263,800.00 | 260,000.00 | 260,000.00 | 260,000.00 | 304 |
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.