Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2020-02-13 | 340,500.00 | 341,047.71 | 338,500.00 | 338,500.00 | 338,500.00 | 255 |
| 2020-02-12 | 341,900.00 | 343,146.05 | 340,403.53 | 341,000.00 | 341,000.00 | 210 |
| 2020-02-11 | 342,350.00 | 342,350.00 | 340,461.05 | 340,780.00 | 340,780.00 | 151 |
| 2020-02-10 | 340,904.00 | 341,078.01 | 338,000.00 | 340,361.00 | 340,361.00 | 180 |
| 2020-02-07 | 342,000.00 | 342,775.00 | 340,345.00 | 340,900.00 | 340,900.00 | 180 |
| 2020-02-06 | 344,290.00 | 345,000.00 | 343,070.00 | 344,081.00 | 344,081.00 | 185 |
| 2020-02-05 | 340,399.99 | 342,909.84 | 340,359.38 | 342,615.00 | 342,615.00 | 341 |
| 2020-02-04 | 339,220.00 | 340,295.67 | 337,280.00 | 337,421.00 | 337,421.00 | 220 |
| 2020-02-03 | 338,160.00 | 339,450.00 | 334,580.00 | 334,860.01 | 334,860.01 | 194 |
| 2020-01-31 | 339,855.00 | 339,855.00 | 335,120.02 | 335,996.01 | 335,996.01 | 294 |
| 2020-01-30 | 334,360.00 | 342,000.00 | 334,360.00 | 342,000.00 | 342,000.00 | 227 |
| 2020-01-29 | 336,250.00 | 339,400.00 | 336,250.00 | 336,476.01 | 336,476.01 | 143 |
| 2020-01-28 | 335,600.00 | 338,000.00 | 335,031.95 | 336,000.01 | 336,000.01 | 232 |
| 2020-01-27 | 334,450.00 | 335,450.00 | 332,000.00 | 333,621.00 | 333,621.00 | 515 |
| 2020-01-24 | 342,850.00 | 343,520.00 | 339,139.18 | 340,199.05 | 340,199.05 | 294 |
| 2020-01-23 | 343,596.00 | 344,600.00 | 341,150.00 | 344,414.00 | 344,414.00 | 200 |
| 2020-01-22 | 343,100.00 | 345,500.00 | 342,680.00 | 344,700.00 | 344,700.00 | 244 |
| 2020-01-21 | 345,000.00 | 346,699.99 | 342,185.00 | 342,650.00 | 342,650.00 | 277 |
| 2020-01-17 | 345,000.00 | 347,400.00 | 344,550.01 | 344,970.00 | 344,970.00 | 229 |
| 2020-01-16 | 343,155.00 | 345,000.00 | 342,805.51 | 344,505.00 | 344,505.00 | 204 |
| 2020-01-15 | 340,450.00 | 342,950.00 | 340,450.00 | 342,550.00 | 342,550.00 | 125 |
| 2020-01-14 | 341,101.00 | 342,500.00 | 340,489.99 | 340,706.00 | 340,706.00 | 162 |
| 2020-01-13 | 340,600.09 | 342,855.00 | 339,560.01 | 342,855.00 | 342,855.00 | 205 |
| 2020-01-10 | 342,796.00 | 342,850.00 | 340,000.00 | 340,185.00 | 340,185.00 | 144 |
| 2020-01-09 | 341,100.00 | 343,263.00 | 340,800.00 | 343,263.00 | 343,263.00 | 278 |
| 2020-01-08 | 339,450.00 | 341,580.00 | 338,850.00 | 339,188.00 | 339,188.00 | 192 |
| 2020-01-07 | 340,000.00 | 340,000.00 | 338,200.00 | 338,901.00 | 338,901.00 | 279 |
| 2020-01-06 | 337,750.00 | 340,340.00 | 337,100.00 | 340,210.00 | 340,210.00 | 275 |
| 2020-01-03 | 338,206.72 | 341,040.00 | 337,755.00 | 339,155.00 | 339,155.00 | 222 |
| 2020-01-02 | 341,150.00 | 342,261.00 | 340,065.00 | 342,261.00 | 342,261.00 | 408 |
| 2019-12-31 | 338,750.00 | 340,000.00 | 337,920.00 | 339,590.00 | 339,590.00 | 142 |
| 2019-12-30 | 339,000.00 | 339,960.00 | 337,025.05 | 338,750.00 | 338,750.00 | 333 |
| 2019-12-27 | 339,600.00 | 340,550.00 | 338,340.00 | 338,920.02 | 338,920.02 | 164 |
| 2019-12-26 | 339,725.00 | 339,725.00 | 338,439.00 | 339,650.00 | 339,650.00 | 142 |
| 2019-12-24 | 337,920.00 | 338,389.90 | 337,649.00 | 338,389.90 | 338,389.90 | 77 |
| 2019-12-23 | 339,000.00 | 339,850.00 | 337,632.50 | 338,045.00 | 338,045.00 | 215 |
| 2019-12-20 | 340,219.00 | 341,754.84 | 338,567.25 | 339,850.00 | 339,850.00 | 305 |
| 2019-12-19 | 337,320.00 | 338,498.69 | 336,065.00 | 337,491.00 | 337,491.00 | 459 |
| 2019-12-18 | 340,250.00 | 340,646.00 | 337,400.00 | 337,500.00 | 337,500.00 | 247 |
| 2019-12-17 | 340,807.25 | 342,250.00 | 339,000.00 | 339,000.00 | 339,000.00 | 274 |
| 2019-12-16 | 339,850.00 | 341,784.99 | 339,312.64 | 340,380.00 | 340,380.00 | 324 |
| 2019-12-13 | 337,754.00 | 339,704.44 | 336,000.00 | 338,080.10 | 338,080.10 | 209 |
| 2019-12-12 | 334,330.00 | 339,769.58 | 334,330.00 | 338,800.00 | 338,800.00 | 628 |
| 2019-12-11 | 331,424.00 | 333,900.00 | 331,424.00 | 333,600.00 | 333,600.00 | 277 |
| 2019-12-10 | 331,904.00 | 333,004.68 | 330,670.01 | 332,120.00 | 332,120.00 | 462 |
| 2019-12-09 | 333,640.00 | 334,998.00 | 331,770.00 | 331,904.00 | 331,904.00 | 189 |
| 2019-12-06 | 332,870.00 | 334,459.98 | 332,600.00 | 333,640.00 | 333,640.00 | 363 |
| 2019-12-05 | 328,199.99 | 329,799.00 | 327,500.00 | 329,799.00 | 329,799.00 | 153 |
| 2019-12-04 | 326,782.00 | 328,100.00 | 326,780.01 | 327,501.01 | 327,501.01 | 173 |
| 2019-12-03 | 327,600.00 | 328,000.00 | 324,900.00 | 327,539.00 | 327,539.00 | 200 |
| 2019-12-02 | 330,802.15 | 332,007.50 | 330,373.74 | 330,609.00 | 330,609.00 | 285 |
| 2019-11-29 | 330,424.32 | 330,879.70 | 329,705.00 | 330,495.11 | 330,495.11 | 345 |
| 2019-11-27 | 328,875.00 | 330,910.00 | 327,720.29 | 330,684.81 | 330,684.81 | 288 |
| 2019-11-26 | 328,301.00 | 328,794.00 | 326,780.13 | 328,402.00 | 328,402.00 | 186 |
| 2019-11-25 | 328,000.00 | 328,900.00 | 327,521.31 | 328,301.00 | 328,301.00 | 188 |
| 2019-11-22 | 325,695.00 | 326,975.00 | 325,305.46 | 326,962.00 | 326,962.00 | 144 |
| 2019-11-21 | 326,000.01 | 326,703.00 | 324,580.10 | 325,102.00 | 325,102.00 | 217 |
| 2019-11-20 | 327,600.00 | 327,769.99 | 324,200.00 | 326,712.00 | 326,712.00 | 291 |
| 2019-11-19 | 329,860.00 | 329,900.00 | 328,315.00 | 328,601.00 | 328,601.00 | 251 |
| 2019-11-18 | 330,000.05 | 330,499.99 | 327,800.00 | 329,225.00 | 329,225.00 | 248 |
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.