Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2019-05-29 | 300,100.00 | 300,809.99 | 298,070.00 | 299,860.00 | 299,860.00 | 393 |
| 2019-05-28 | 304,350.00 | 304,499.99 | 301,000.00 | 301,050.01 | 301,050.01 | 265 |
| 2019-05-24 | 304,540.00 | 305,000.00 | 302,850.00 | 303,000.00 | 303,000.00 | 131 |
| 2019-05-23 | 303,000.00 | 304,200.00 | 300,593.39 | 304,115.00 | 304,115.00 | 420 |
| 2019-05-22 | 305,234.00 | 306,355.00 | 304,188.00 | 304,300.00 | 304,300.00 | 122 |
| 2019-05-21 | 306,000.00 | 307,480.76 | 305,400.00 | 306,225.00 | 306,225.00 | 164 |
| 2019-05-20 | 305,100.00 | 305,975.00 | 304,138.00 | 305,362.00 | 305,362.00 | 112 |
| 2019-05-17 | 305,450.00 | 309,023.09 | 305,150.00 | 306,355.00 | 306,355.00 | 134 |
| 2019-05-16 | 308,000.00 | 311,000.00 | 307,690.00 | 307,936.00 | 307,936.00 | 161 |
| 2019-05-15 | 306,000.00 | 307,595.43 | 303,475.00 | 305,580.00 | 305,580.00 | 234 |
| 2019-05-14 | 310,100.00 | 312,080.93 | 306,666.00 | 306,850.01 | 306,850.01 | 308 |
| 2019-05-13 | 309,750.00 | 311,000.00 | 308,360.00 | 308,360.00 | 308,360.00 | 494 |
| 2019-05-10 | 310,850.00 | 315,910.00 | 308,601.00 | 315,500.00 | 315,500.00 | 408 |
| 2019-05-09 | 313,500.00 | 314,890.00 | 308,325.00 | 314,400.00 | 314,400.00 | 415 |
| 2019-05-08 | 314,899.99 | 324,000.00 | 312,500.01 | 314,750.00 | 314,750.00 | 412 |
| 2019-05-07 | 316,399.90 | 317,754.98 | 312,000.00 | 315,119.99 | 315,119.99 | 657 |
| 2019-05-06 | 322,100.00 | 322,250.00 | 317,390.00 | 320,000.00 | 320,000.00 | 609 |
| 2019-05-03 | 326,000.00 | 328,555.00 | 325,385.00 | 327,765.61 | 327,765.61 | 247 |
| 2019-05-02 | 325,000.00 | 326,557.34 | 322,860.74 | 324,214.00 | 324,214.00 | 200 |
| 2019-05-01 | 325,700.00 | 328,012.74 | 324,925.72 | 325,900.00 | 325,900.00 | 272 |
| 2019-04-30 | 325,000.00 | 325,614.99 | 322,294.35 | 325,080.01 | 325,080.01 | 204 |
| 2019-04-29 | 322,000.00 | 325,844.93 | 322,000.00 | 324,921.00 | 324,921.00 | 396 |
| 2019-04-26 | 318,505.01 | 321,493.84 | 318,420.00 | 321,000.00 | 321,000.00 | 386 |
| 2019-04-25 | 314,900.00 | 319,015.00 | 314,295.00 | 318,500.00 | 318,500.00 | 261 |
| 2019-04-24 | 317,025.00 | 317,702.80 | 315,560.52 | 316,000.00 | 316,000.00 | 230 |
| 2019-04-23 | 313,865.00 | 317,730.00 | 313,755.58 | 317,684.00 | 317,684.00 | 153 |
| 2019-04-22 | 313,800.01 | 315,309.96 | 313,460.00 | 314,100.00 | 314,100.00 | 103 |
| 2019-04-18 | 316,620.00 | 317,003.00 | 314,610.00 | 315,330.00 | 315,330.00 | 91 |
| 2019-04-17 | 318,000.00 | 318,519.00 | 314,694.00 | 316,040.00 | 316,040.00 | 127 |
| 2019-04-16 | 315,000.00 | 317,500.00 | 315,000.00 | 317,500.00 | 317,500.00 | 140 |
| 2019-04-15 | 315,000.00 | 315,345.00 | 311,570.00 | 314,500.00 | 314,500.00 | 182 |
| 2019-04-12 | 311,000.00 | 317,226.01 | 311,000.00 | 314,250.00 | 314,250.00 | 214 |
| 2019-04-11 | 308,074.00 | 310,500.00 | 306,899.00 | 309,875.00 | 309,875.00 | 183 |
| 2019-04-10 | 307,700.00 | 307,700.00 | 305,600.00 | 307,000.00 | 307,000.00 | 180 |
| 2019-04-09 | 306,820.00 | 307,380.00 | 305,600.00 | 307,380.00 | 307,380.00 | 123 |
| 2019-04-08 | 307,674.00 | 308,598.00 | 306,185.00 | 307,461.00 | 307,461.00 | 128 |
| 2019-04-05 | 305,495.01 | 308,375.00 | 305,495.01 | 307,776.00 | 307,776.00 | 347 |
| 2019-04-04 | 305,250.00 | 307,385.00 | 305,100.00 | 306,460.95 | 306,460.95 | 266 |
| 2019-04-03 | 308,000.00 | 308,240.00 | 304,600.00 | 305,750.00 | 305,750.00 | 201 |
| 2019-04-02 | 307,000.00 | 307,900.00 | 305,416.86 | 306,000.00 | 306,000.00 | 248 |
| 2019-04-01 | 302,800.00 | 307,930.00 | 302,800.00 | 307,800.00 | 307,800.00 | 361 |
| 2019-03-29 | 302,500.00 | 302,579.00 | 300,152.00 | 301,215.00 | 301,215.00 | 460 |
| 2019-03-28 | 300,049.70 | 301,249.95 | 298,400.00 | 301,249.95 | 301,249.95 | 203 |
| 2019-03-27 | 300,851.00 | 301,480.74 | 297,900.00 | 299,764.00 | 299,764.00 | 259 |
| 2019-03-26 | 301,425.00 | 302,018.39 | 298,500.00 | 300,961.01 | 300,961.01 | 210 |
| 2019-03-25 | 301,227.00 | 303,410.00 | 297,900.00 | 299,380.00 | 299,380.00 | 320 |
| 2019-03-22 | 305,940.00 | 305,940.00 | 300,717.49 | 301,225.00 | 301,225.00 | 311 |
| 2019-03-21 | 304,000.00 | 307,120.00 | 303,390.49 | 307,120.00 | 307,120.00 | 169 |
| 2019-03-20 | 307,900.00 | 307,922.49 | 304,850.00 | 305,505.00 | 305,505.00 | 217 |
| 2019-03-19 | 311,100.00 | 311,299.00 | 307,100.00 | 307,900.00 | 307,900.00 | 237 |
| 2019-03-18 | 308,140.00 | 310,393.79 | 308,140.00 | 309,996.00 | 309,996.00 | 256 |
| 2019-03-15 | 306,440.00 | 309,170.55 | 306,000.00 | 307,250.00 | 307,250.00 | 332 |
| 2019-03-14 | 305,360.00 | 306,555.14 | 304,300.00 | 305,350.00 | 305,350.00 | 144 |
| 2019-03-13 | 304,500.00 | 308,026.00 | 304,355.00 | 306,300.00 | 306,300.00 | 357 |
| 2019-03-12 | 304,200.00 | 305,540.00 | 303,725.00 | 304,235.00 | 304,235.00 | 243 |
| 2019-03-11 | 300,000.00 | 303,450.97 | 300,000.00 | 303,279.00 | 303,279.00 | 203 |
| 2019-03-08 | 297,000.00 | 299,160.97 | 295,900.00 | 299,000.00 | 299,000.00 | 241 |
| 2019-03-07 | 300,800.00 | 301,000.00 | 297,500.00 | 299,050.00 | 299,050.00 | 269 |
| 2019-03-06 | 302,300.00 | 303,547.75 | 301,200.00 | 301,375.00 | 301,375.00 | 141 |
| 2019-03-05 | 302,825.00 | 303,100.00 | 301,300.00 | 302,600.00 | 302,600.00 | 179 |
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.