Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2019-03-05 | 302,825.00 | 303,100.00 | 301,300.00 | 302,600.00 | 302,600.00 | 179 |
| 2019-03-04 | 304,900.00 | 307,315.23 | 301,200.00 | 303,400.00 | 303,400.00 | 293 |
| 2019-03-01 | 304,520.00 | 306,415.73 | 302,999.94 | 304,859.50 | 304,859.50 | 211 |
| 2019-02-28 | 303,605.00 | 303,710.00 | 301,999.99 | 302,200.00 | 302,200.00 | 208 |
| 2019-02-27 | 302,500.00 | 303,503.03 | 302,100.00 | 303,000.00 | 303,000.00 | 284 |
| 2019-02-26 | 303,899.99 | 303,899.99 | 302,000.00 | 302,500.00 | 302,500.00 | 183 |
| 2019-02-25 | 303,050.00 | 307,500.00 | 302,000.00 | 303,300.00 | 303,300.00 | 321 |
| 2019-02-22 | 305,434.00 | 305,434.00 | 300,000.00 | 302,000.00 | 302,000.00 | 405 |
| 2019-02-21 | 308,992.00 | 309,800.00 | 306,535.00 | 307,925.00 | 307,925.00 | 182 |
| 2019-02-20 | 308,375.00 | 309,500.00 | 307,500.00 | 309,500.00 | 309,500.00 | 95 |
| 2019-02-19 | 307,820.00 | 309,350.05 | 307,295.00 | 307,315.00 | 307,315.00 | 216 |
| 2019-02-15 | 307,000.00 | 308,320.00 | 305,850.00 | 308,139.00 | 308,139.00 | 231 |
| 2019-02-14 | 306,895.00 | 306,895.00 | 302,585.00 | 303,890.00 | 303,890.00 | 220 |
| 2019-02-13 | 309,650.00 | 312,140.00 | 308,025.01 | 308,320.00 | 308,320.00 | 427 |
| 2019-02-12 | 307,899.99 | 310,000.00 | 307,655.00 | 309,260.00 | 309,260.00 | 207 |
| 2019-02-11 | 302,375.00 | 304,930.00 | 302,350.00 | 304,884.00 | 304,884.00 | 169 |
| 2019-02-08 | 301,000.00 | 301,390.00 | 297,381.00 | 300,771.00 | 300,771.00 | 241 |
| 2019-02-07 | 307,000.00 | 307,150.00 | 301,100.00 | 302,812.50 | 302,812.50 | 241 |
| 2019-02-06 | 310,000.00 | 310,449.00 | 307,780.00 | 308,810.00 | 308,810.00 | 118 |
| 2019-02-05 | 312,550.00 | 313,000.00 | 310,155.01 | 310,700.00 | 310,700.00 | 364 |
| 2019-02-04 | 313,650.00 | 313,650.00 | 310,470.00 | 312,000.00 | 312,000.00 | 310 |
| 2019-02-01 | 310,005.00 | 313,960.00 | 309,965.00 | 313,875.38 | 313,875.38 | 378 |
| 2019-01-31 | 307,540.00 | 311,890.00 | 306,194.74 | 311,500.00 | 311,500.00 | 477 |
| 2019-01-30 | 305,899.99 | 311,145.00 | 304,800.00 | 309,180.00 | 309,180.00 | 318 |
| 2019-01-29 | 300,880.00 | 303,014.45 | 300,745.00 | 303,000.00 | 303,000.00 | 216 |
| 2019-01-28 | 301,900.00 | 302,240.00 | 299,850.00 | 301,000.11 | 301,000.11 | 376 |
| 2019-01-25 | 304,561.00 | 306,950.00 | 303,265.00 | 303,531.00 | 303,531.00 | 248 |
| 2019-01-24 | 300,035.00 | 302,100.00 | 299,740.00 | 301,680.00 | 301,680.00 | 239 |
| 2019-01-23 | 300,725.00 | 301,850.00 | 298,000.00 | 301,835.00 | 301,835.00 | 186 |
| 2019-01-22 | 305,000.00 | 307,305.00 | 298,794.45 | 300,531.00 | 300,531.00 | 253 |
| 2019-01-18 | 301,397.50 | 306,725.00 | 300,603.00 | 306,500.10 | 306,500.10 | 391 |
| 2019-01-17 | 297,000.00 | 299,075.00 | 294,970.00 | 297,547.00 | 297,547.00 | 200 |
| 2019-01-16 | 296,300.00 | 299,300.00 | 295,811.00 | 295,811.00 | 295,811.00 | 726 |
| 2019-01-15 | 294,180.00 | 295,879.82 | 293,009.45 | 295,000.00 | 295,000.00 | 452 |
| 2019-01-14 | 291,750.00 | 294,630.82 | 291,650.00 | 292,371.00 | 292,371.00 | 479 |
| 2019-01-11 | 293,750.00 | 294,300.00 | 292,000.00 | 293,980.00 | 293,980.00 | 509 |
| 2019-01-10 | 293,600.00 | 296,724.82 | 292,815.00 | 295,159.87 | 295,159.87 | 348 |
| 2019-01-09 | 295,990.01 | 296,250.00 | 292,600.00 | 294,560.00 | 294,560.00 | 268 |
| 2019-01-08 | 299,059.90 | 299,059.90 | 292,178.82 | 294,300.01 | 294,300.01 | 323 |
| 2019-01-07 | 294,499.99 | 297,170.00 | 292,970.00 | 295,399.90 | 295,399.90 | 562 |
| 2019-01-04 | 292,714.99 | 295,404.00 | 290,755.00 | 292,500.00 | 292,500.00 | 839 |
| 2019-01-03 | 300,000.00 | 300,000.00 | 286,650.00 | 287,000.05 | 287,000.05 | 692 |
| 2019-01-02 | 302,000.01 | 306,255.20 | 301,880.00 | 304,057.00 | 304,057.00 | 354 |
| 2018-12-31 | 306,000.00 | 307,479.33 | 301,618.27 | 306,000.00 | 306,000.00 | 270 |
| 2018-12-28 | 300,005.00 | 306,900.00 | 300,005.00 | 302,600.00 | 302,600.00 | 541 |
| 2018-12-27 | 293,000.00 | 299,800.00 | 288,000.00 | 298,500.00 | 298,500.00 | 571 |
| 2018-12-26 | 283,250.00 | 296,745.00 | 279,410.00 | 294,850.05 | 294,850.05 | 490 |
| 2018-12-24 | 288,000.00 | 288,000.00 | 281,000.00 | 282,640.00 | 282,640.00 | 449 |
| 2018-12-21 | 290,000.01 | 296,100.00 | 287,800.13 | 288,000.05 | 288,000.05 | 532 |
| 2018-12-20 | 290,425.00 | 292,975.22 | 287,485.00 | 290,100.00 | 290,100.00 | 663 |
| 2018-12-19 | 295,000.00 | 301,000.00 | 290,627.05 | 293,040.01 | 293,040.01 | 499 |
| 2018-12-18 | 299,030.00 | 300,540.00 | 292,524.44 | 294,500.00 | 294,500.00 | 775 |
| 2018-12-17 | 299,120.00 | 303,150.00 | 296,000.00 | 297,000.00 | 297,000.00 | 516 |
| 2018-12-14 | 301,554.00 | 302,405.61 | 299,440.00 | 300,320.00 | 300,320.00 | 831 |
| 2018-12-13 | 303,700.00 | 304,954.94 | 302,310.00 | 303,750.00 | 303,750.00 | 493 |
| 2018-12-12 | 308,000.00 | 308,271.77 | 303,400.00 | 303,600.00 | 303,600.00 | 261 |
| 2018-12-11 | 309,499.00 | 310,697.23 | 301,233.89 | 303,226.00 | 303,226.00 | 254 |
| 2018-12-10 | 306,200.00 | 306,990.00 | 298,101.00 | 304,600.00 | 304,600.00 | 510 |
| 2018-12-07 | 313,250.00 | 316,280.00 | 305,850.00 | 307,674.00 | 307,674.00 | 272 |
| 2018-12-06 | 310,550.00 | 312,150.00 | 304,500.00 | 311,999.90 | 311,999.90 | 616 |
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.