Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2019-11-15 | 329,400.00 | 330,269.08 | 328,455.00 | 329,405.00 | 329,405.00 | 318 |
| 2019-11-14 | 329,500.00 | 329,891.99 | 327,119.89 | 329,302.00 | 329,302.00 | 166 |
| 2019-11-13 | 329,150.00 | 330,025.00 | 328,239.99 | 329,402.00 | 329,402.00 | 183 |
| 2019-11-12 | 331,850.00 | 333,170.59 | 330,950.08 | 331,106.00 | 331,106.00 | 135 |
| 2019-11-11 | 330,380.00 | 331,650.00 | 330,380.00 | 330,986.00 | 330,986.00 | 119 |
| 2019-11-08 | 333,225.00 | 333,233.79 | 329,975.00 | 331,526.00 | 331,526.00 | 197 |
| 2019-11-07 | 333,720.00 | 335,000.00 | 332,600.00 | 333,860.00 | 333,860.00 | 481 |
| 2019-11-06 | 331,000.00 | 333,000.00 | 330,500.00 | 332,855.00 | 332,855.00 | 379 |
| 2019-11-05 | 328,000.00 | 332,500.00 | 327,500.00 | 331,500.00 | 331,500.00 | 783 |
| 2019-11-04 | 326,850.00 | 327,867.00 | 325,523.00 | 326,800.00 | 326,800.00 | 325 |
| 2019-11-01 | 320,250.00 | 324,850.00 | 320,000.00 | 323,400.00 | 323,400.00 | 531 |
| 2019-10-31 | 319,819.05 | 320,500.00 | 317,310.01 | 318,939.00 | 318,939.00 | 541 |
| 2019-10-30 | 318,735.00 | 320,015.06 | 317,490.00 | 320,000.00 | 320,000.00 | 399 |
| 2019-10-29 | 318,200.00 | 319,772.00 | 318,000.00 | 319,423.00 | 319,423.00 | 466 |
| 2019-10-28 | 318,000.00 | 319,923.00 | 318,000.00 | 319,055.10 | 319,055.10 | 440 |
| 2019-10-25 | 315,250.00 | 318,418.99 | 315,250.00 | 317,495.00 | 317,495.00 | 353 |
| 2019-10-24 | 315,250.00 | 316,855.00 | 314,619.00 | 315,475.00 | 315,475.00 | 429 |
| 2019-10-23 | 316,000.00 | 316,560.00 | 314,398.00 | 316,560.00 | 316,560.00 | 270 |
| 2019-10-22 | 316,300.00 | 317,867.00 | 315,888.00 | 316,180.00 | 316,180.00 | 117 |
| 2019-10-21 | 315,275.00 | 317,133.00 | 315,275.00 | 317,040.00 | 317,040.00 | 254 |
| 2019-10-18 | 312,807.00 | 314,400.00 | 312,595.06 | 313,270.00 | 313,270.00 | 182 |
| 2019-10-17 | 313,640.00 | 314,900.00 | 312,970.00 | 313,200.00 | 313,200.00 | 151 |
| 2019-10-16 | 312,725.00 | 314,925.00 | 312,725.00 | 313,850.00 | 313,850.00 | 208 |
| 2019-10-15 | 311,582.72 | 315,287.00 | 311,567.00 | 314,250.00 | 314,250.00 | 343 |
| 2019-10-14 | 311,700.00 | 311,970.54 | 310,500.00 | 311,640.00 | 311,640.00 | 106 |
| 2019-10-11 | 313,270.00 | 315,000.00 | 312,120.00 | 312,500.00 | 312,500.00 | 444 |
| 2019-10-10 | 309,700.00 | 312,120.00 | 309,540.00 | 309,974.00 | 309,974.00 | 180 |
| 2019-10-09 | 307,660.01 | 310,814.99 | 307,133.00 | 310,000.01 | 310,000.01 | 229 |
| 2019-10-08 | 309,400.00 | 309,400.00 | 306,040.01 | 306,538.99 | 306,538.99 | 368 |
| 2019-10-07 | 311,000.00 | 312,360.00 | 309,555.00 | 310,720.00 | 310,720.00 | 143 |
| 2019-10-04 | 307,887.00 | 312,524.00 | 307,887.00 | 312,524.00 | 312,524.00 | 156 |
| 2019-10-03 | 304,585.00 | 307,600.00 | 302,260.01 | 307,250.00 | 307,250.00 | 567 |
| 2019-10-02 | 308,600.00 | 308,600.00 | 303,665.00 | 305,090.00 | 305,090.00 | 711 |
| 2019-10-01 | 313,099.99 | 314,604.99 | 309,830.00 | 310,005.00 | 310,005.00 | 162 |
| 2019-09-30 | 311,450.00 | 312,970.00 | 311,390.00 | 311,832.00 | 311,832.00 | 173 |
| 2019-09-27 | 311,880.00 | 312,325.00 | 310,055.03 | 311,450.00 | 311,450.00 | 141 |
| 2019-09-26 | 311,906.00 | 311,906.00 | 309,671.02 | 310,250.01 | 310,250.01 | 332 |
| 2019-09-25 | 309,750.00 | 312,330.00 | 309,700.00 | 311,906.00 | 311,906.00 | 142 |
| 2019-09-24 | 312,000.01 | 313,423.00 | 308,885.01 | 310,356.00 | 310,356.00 | 247 |
| 2019-09-23 | 311,150.00 | 313,235.00 | 309,971.04 | 313,225.00 | 313,225.00 | 195 |
| 2019-09-20 | 315,000.00 | 315,000.00 | 311,500.00 | 313,700.00 | 313,700.00 | 394 |
| 2019-09-19 | 316,400.00 | 317,100.00 | 313,500.00 | 315,000.00 | 315,000.00 | 120 |
| 2019-09-18 | 313,950.00 | 317,030.00 | 313,950.00 | 317,030.00 | 317,030.00 | 192 |
| 2019-09-17 | 315,807.00 | 316,666.00 | 313,220.00 | 315,744.00 | 315,744.00 | 150 |
| 2019-09-16 | 318,101.00 | 318,101.00 | 315,344.93 | 315,807.00 | 315,807.00 | 142 |
| 2019-09-13 | 318,999.99 | 321,833.00 | 318,400.00 | 320,850.00 | 320,850.00 | 397 |
| 2019-09-12 | 316,970.00 | 319,200.00 | 316,675.00 | 317,182.00 | 317,182.00 | 485 |
| 2019-09-11 | 312,250.00 | 316,500.00 | 311,575.00 | 316,230.00 | 316,230.00 | 423 |
| 2019-09-10 | 311,100.00 | 312,300.00 | 309,400.00 | 311,950.05 | 311,950.05 | 265 |
| 2019-09-09 | 308,799.00 | 311,625.99 | 308,799.00 | 309,701.05 | 309,701.05 | 241 |
| 2019-09-06 | 307,250.00 | 307,775.28 | 306,000.00 | 307,260.00 | 307,260.00 | 181 |
| 2019-09-05 | 306,000.00 | 309,200.00 | 306,000.00 | 306,066.00 | 306,066.00 | 223 |
| 2019-09-04 | 304,200.00 | 304,418.99 | 302,500.00 | 303,300.01 | 303,300.01 | 100 |
| 2019-09-03 | 302,199.99 | 302,919.79 | 300,731.42 | 301,356.00 | 301,356.00 | 211 |
| 2019-08-30 | 306,750.00 | 306,829.00 | 303,078.00 | 303,078.00 | 303,078.00 | 239 |
| 2019-08-29 | 303,400.00 | 305,975.00 | 303,100.00 | 305,039.94 | 305,039.94 | 251 |
| 2019-08-28 | 297,954.99 | 301,300.00 | 297,387.25 | 300,990.00 | 300,990.00 | 166 |
| 2019-08-27 | 300,821.00 | 302,000.00 | 298,000.00 | 298,420.00 | 298,420.00 | 167 |
| 2019-08-26 | 298,100.00 | 300,899.00 | 297,540.00 | 300,899.00 | 300,899.00 | 230 |
| 2019-08-23 | 300,200.00 | 301,200.00 | 295,405.00 | 296,922.00 | 296,922.00 | 512 |
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.