Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2019-08-22 | 300,000.00 | 302,801.50 | 300,000.00 | 302,260.00 | 302,260.00 | 277 |
| 2019-08-21 | 298,700.00 | 300,100.00 | 298,567.25 | 299,305.00 | 299,305.00 | 274 |
| 2019-08-20 | 300,700.00 | 301,044.52 | 297,505.00 | 297,505.00 | 297,505.00 | 144 |
| 2019-08-19 | 305,000.00 | 305,000.00 | 301,055.00 | 301,414.01 | 301,414.01 | 188 |
| 2019-08-16 | 300,260.00 | 301,742.75 | 298,687.25 | 300,555.00 | 300,555.00 | 145 |
| 2019-08-15 | 296,600.00 | 299,500.00 | 296,075.60 | 298,066.90 | 298,066.90 | 193 |
| 2019-08-14 | 296,100.00 | 296,850.00 | 295,000.00 | 295,000.00 | 295,000.00 | 237 |
| 2019-08-13 | 297,799.00 | 302,828.00 | 297,250.00 | 299,510.00 | 299,510.00 | 216 |
| 2019-08-12 | 297,850.00 | 300,672.75 | 297,000.00 | 297,515.00 | 297,515.00 | 110 |
| 2019-08-09 | 301,000.00 | 301,910.00 | 298,110.00 | 300,435.00 | 300,435.00 | 267 |
| 2019-08-08 | 300,000.00 | 302,409.00 | 298,700.00 | 301,905.00 | 301,905.00 | 228 |
| 2019-08-07 | 298,000.05 | 300,195.59 | 294,510.58 | 299,182.25 | 299,182.25 | 299 |
| 2019-08-06 | 300,000.00 | 316,000.00 | 298,255.00 | 302,325.00 | 302,325.00 | 289 |
| 2019-08-05 | 300,150.00 | 302,490.00 | 297,500.00 | 297,785.00 | 297,785.00 | 509 |
| 2019-08-02 | 304,170.00 | 306,960.00 | 300,132.25 | 306,000.00 | 306,000.00 | 238 |
| 2019-08-01 | 310,250.00 | 311,000.00 | 303,200.00 | 303,660.00 | 303,660.00 | 270 |
| 2019-07-31 | 311,999.90 | 314,390.01 | 308,666.00 | 308,666.00 | 308,666.00 | 174 |
| 2019-07-30 | 311,650.00 | 312,822.00 | 310,805.00 | 312,430.00 | 312,430.00 | 202 |
| 2019-07-29 | 314,833.00 | 314,833.00 | 312,977.24 | 313,529.00 | 313,529.00 | 182 |
| 2019-07-26 | 310,976.71 | 315,000.00 | 310,274.51 | 315,000.00 | 315,000.00 | 209 |
| 2019-07-25 | 312,000.00 | 312,290.00 | 309,980.00 | 310,750.00 | 310,750.00 | 202 |
| 2019-07-24 | 308,750.00 | 312,000.00 | 308,675.00 | 312,000.00 | 312,000.00 | 203 |
| 2019-07-23 | 309,192.00 | 309,850.00 | 307,600.00 | 309,340.00 | 309,340.00 | 330 |
| 2019-07-22 | 308,500.00 | 309,500.00 | 306,623.00 | 307,135.00 | 307,135.00 | 348 |
| 2019-07-19 | 312,600.00 | 312,875.00 | 309,200.00 | 309,217.50 | 309,217.50 | 270 |
| 2019-07-18 | 310,770.00 | 313,594.99 | 310,770.00 | 312,003.00 | 312,003.00 | 554 |
| 2019-07-17 | 318,325.00 | 318,500.00 | 311,115.00 | 311,600.00 | 311,600.00 | 460 |
| 2019-07-16 | 321,040.00 | 322,300.00 | 319,250.00 | 319,273.00 | 319,273.00 | 205 |
| 2019-07-15 | 321,499.99 | 321,499.99 | 319,455.00 | 320,300.00 | 320,300.00 | 143 |
| 2019-07-12 | 319,750.05 | 321,093.00 | 318,832.17 | 321,093.00 | 321,093.00 | 120 |
| 2019-07-11 | 320,905.00 | 321,882.90 | 319,453.00 | 319,837.00 | 319,837.00 | 396 |
| 2019-07-10 | 322,500.00 | 324,711.00 | 320,591.00 | 320,591.00 | 320,591.00 | 212 |
| 2019-07-09 | 321,000.00 | 322,347.00 | 319,500.00 | 322,200.00 | 322,200.00 | 128 |
| 2019-07-08 | 321,400.00 | 323,567.00 | 320,974.00 | 322,451.00 | 322,451.00 | 129 |
| 2019-07-05 | 322,600.00 | 323,642.00 | 320,918.00 | 323,149.00 | 323,149.00 | 190 |
| 2019-07-03 | 321,815.01 | 322,900.00 | 319,119.59 | 322,900.00 | 322,900.00 | 156 |
| 2019-07-02 | 320,600.01 | 323,250.00 | 320,413.00 | 321,515.00 | 321,515.00 | 188 |
| 2019-07-01 | 321,032.25 | 322,700.00 | 319,943.00 | 321,891.00 | 321,891.00 | 433 |
| 2019-06-28 | 319,400.00 | 319,960.00 | 317,106.67 | 318,350.00 | 318,350.00 | 260 |
| 2019-06-27 | 313,200.00 | 318,750.00 | 313,200.00 | 318,285.00 | 318,285.00 | 385 |
| 2019-06-26 | 312,385.00 | 315,000.00 | 312,350.00 | 312,705.00 | 312,705.00 | 223 |
| 2019-06-25 | 310,500.00 | 312,700.00 | 309,513.00 | 312,700.00 | 312,700.00 | 337 |
| 2019-06-24 | 309,000.00 | 311,300.00 | 309,000.00 | 310,650.00 | 310,650.00 | 154 |
| 2019-06-21 | 311,378.00 | 313,100.00 | 309,000.00 | 309,000.00 | 309,000.00 | 287 |
| 2019-06-20 | 312,600.00 | 313,000.00 | 309,120.11 | 312,900.00 | 312,900.00 | 305 |
| 2019-06-19 | 309,740.00 | 312,450.00 | 309,550.00 | 310,966.00 | 310,966.00 | 270 |
| 2019-06-18 | 306,914.87 | 309,800.00 | 306,410.01 | 308,884.62 | 308,884.62 | 278 |
| 2019-06-17 | 308,206.00 | 308,206.00 | 305,000.00 | 305,480.00 | 305,480.00 | 133 |
| 2019-06-14 | 306,695.00 | 308,800.00 | 306,320.00 | 308,206.00 | 308,206.00 | 100 |
| 2019-06-13 | 307,000.00 | 308,550.00 | 306,795.00 | 307,445.00 | 307,445.00 | 154 |
| 2019-06-12 | 309,250.00 | 310,085.50 | 306,465.00 | 307,195.50 | 307,195.50 | 197 |
| 2019-06-11 | 313,190.00 | 313,600.00 | 309,315.19 | 310,238.00 | 310,238.00 | 163 |
| 2019-06-10 | 310,460.01 | 312,500.00 | 310,280.01 | 311,524.00 | 311,524.00 | 199 |
| 2019-06-07 | 309,999.90 | 310,500.00 | 308,940.24 | 309,265.00 | 309,265.00 | 253 |
| 2019-06-06 | 305,800.00 | 308,565.96 | 305,200.00 | 307,900.00 | 307,900.00 | 406 |
| 2019-06-05 | 305,300.00 | 306,542.75 | 303,400.00 | 306,400.00 | 306,400.00 | 162 |
| 2019-06-04 | 301,790.00 | 304,000.00 | 301,500.00 | 304,000.00 | 304,000.00 | 205 |
| 2019-06-03 | 297,000.00 | 299,775.00 | 296,622.75 | 299,742.00 | 299,742.00 | 271 |
| 2019-05-31 | 298,000.00 | 299,339.00 | 296,800.00 | 297,060.00 | 297,060.00 | 253 |
| 2019-05-30 | 300,025.00 | 301,662.00 | 300,025.00 | 300,877.00 | 300,877.00 | 188 |
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.