Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2018-12-04 | 330,200.00 | 330,200.00 | 314,929.48 | 315,000.00 | 315,000.00 | 563 |
| 2018-12-03 | 331,500.00 | 335,041.00 | 328,580.00 | 330,921.00 | 330,921.00 | 387 |
| 2018-11-30 | 325,125.00 | 328,550.00 | 325,125.00 | 326,000.00 | 326,000.00 | 240 |
| 2018-11-29 | 324,750.00 | 328,900.03 | 324,200.00 | 326,481.00 | 326,481.00 | 376 |
| 2018-11-28 | 319,150.00 | 326,450.00 | 318,745.03 | 325,000.00 | 325,000.00 | 452 |
| 2018-11-27 | 315,420.00 | 319,100.00 | 315,420.00 | 318,696.00 | 318,696.00 | 244 |
| 2018-11-26 | 313,700.00 | 316,430.00 | 313,135.00 | 316,040.00 | 316,040.00 | 217 |
| 2018-11-23 | 315,000.00 | 315,000.00 | 310,340.00 | 310,340.00 | 310,340.00 | 108 |
| 2018-11-21 | 316,300.00 | 320,395.62 | 316,000.00 | 316,300.69 | 316,300.69 | 131 |
| 2018-11-20 | 322,710.00 | 323,010.00 | 315,623.00 | 315,970.00 | 315,970.00 | 374 |
| 2018-11-19 | 327,000.00 | 327,025.00 | 322,960.00 | 326,706.00 | 326,706.00 | 173 |
| 2018-11-16 | 326,000.00 | 330,525.60 | 323,800.00 | 328,350.00 | 328,350.00 | 198 |
| 2018-11-15 | 322,770.00 | 326,300.00 | 318,120.00 | 326,300.00 | 326,300.00 | 229 |
| 2018-11-14 | 329,080.00 | 330,450.00 | 321,000.00 | 323,700.05 | 323,700.05 | 257 |
| 2018-11-13 | 323,105.00 | 328,408.00 | 323,105.00 | 326,700.00 | 326,700.00 | 345 |
| 2018-11-12 | 328,930.00 | 329,065.00 | 322,980.00 | 323,040.00 | 323,040.00 | 177 |
| 2018-11-09 | 331,840.00 | 331,940.00 | 327,510.00 | 329,664.88 | 329,664.88 | 139 |
| 2018-11-08 | 331,400.00 | 335,109.08 | 330,980.00 | 333,200.00 | 333,200.00 | 354 |
| 2018-11-07 | 330,000.00 | 332,222.00 | 326,600.00 | 331,391.01 | 331,391.01 | 308 |
| 2018-11-06 | 325,945.00 | 327,600.00 | 324,885.24 | 327,050.00 | 327,050.00 | 323 |
| 2018-11-05 | 318,880.00 | 326,047.26 | 318,880.00 | 323,935.00 | 323,935.00 | 561 |
| 2018-11-02 | 312,150.00 | 313,015.00 | 305,250.00 | 308,411.01 | 308,411.01 | 242 |
| 2018-11-01 | 308,007.00 | 309,199.00 | 306,001.00 | 308,366.00 | 308,366.00 | 177 |
| 2018-10-31 | 309,179.99 | 312,010.00 | 307,090.00 | 307,705.00 | 307,705.00 | 319 |
| 2018-10-30 | 300,300.00 | 305,578.99 | 298,480.00 | 305,578.99 | 305,578.99 | 393 |
| 2018-10-29 | 302,500.00 | 306,864.00 | 297,000.00 | 300,000.00 | 300,000.00 | 401 |
| 2018-10-26 | 299,995.00 | 300,604.51 | 296,002.50 | 296,805.00 | 296,805.00 | 640 |
| 2018-10-25 | 302,000.01 | 305,050.00 | 300,429.69 | 302,231.00 | 302,231.00 | 371 |
| 2018-10-24 | 305,002.50 | 306,000.00 | 299,381.00 | 299,995.00 | 299,995.00 | 372 |
| 2018-10-23 | 304,899.00 | 307,915.00 | 302,861.00 | 305,100.01 | 305,100.01 | 387 |
| 2018-10-22 | 315,150.00 | 315,150.00 | 309,080.01 | 309,080.01 | 309,080.01 | 283 |
| 2018-10-19 | 313,200.00 | 316,180.00 | 312,264.00 | 314,477.00 | 314,477.00 | 393 |
| 2018-10-18 | 316,100.00 | 316,889.00 | 311,000.00 | 313,200.00 | 313,200.00 | 215 |
| 2018-10-17 | 314,500.00 | 317,500.00 | 311,295.55 | 315,200.01 | 315,200.01 | 350 |
| 2018-10-16 | 310,750.00 | 316,000.00 | 309,750.00 | 314,750.01 | 314,750.01 | 283 |
| 2018-10-15 | 309,999.99 | 310,000.00 | 307,205.00 | 308,000.00 | 308,000.00 | 279 |
| 2018-10-12 | 314,200.00 | 314,590.00 | 306,374.66 | 310,000.00 | 310,000.00 | 359 |
| 2018-10-11 | 316,110.00 | 317,989.99 | 305,000.00 | 308,000.00 | 308,000.00 | 826 |
| 2018-10-10 | 334,830.00 | 335,441.00 | 319,100.00 | 319,100.00 | 319,100.00 | 507 |
| 2018-10-09 | 332,700.00 | 335,900.00 | 331,800.00 | 335,630.01 | 335,630.01 | 480 |
| 2018-10-08 | 329,150.00 | 334,070.00 | 329,150.00 | 333,337.01 | 333,337.01 | 231 |
| 2018-10-05 | 328,700.00 | 330,120.21 | 328,190.00 | 329,499.99 | 329,499.99 | 172 |
| 2018-10-04 | 324,325.00 | 328,410.00 | 324,325.00 | 327,900.01 | 327,900.01 | 247 |
| 2018-10-03 | 323,174.79 | 326,505.55 | 323,174.79 | 323,878.00 | 323,878.00 | 359 |
| 2018-10-02 | 321,280.00 | 323,330.00 | 321,150.00 | 322,900.00 | 322,900.00 | 237 |
| 2018-10-01 | 323,165.00 | 324,100.00 | 320,910.00 | 321,930.01 | 321,930.01 | 494 |
| 2018-09-28 | 324,500.00 | 324,500.00 | 320,000.05 | 320,000.05 | 320,000.05 | 391 |
| 2018-09-27 | 324,401.00 | 326,500.00 | 323,112.25 | 324,731.00 | 324,731.00 | 277 |
| 2018-09-26 | 328,100.00 | 328,100.00 | 324,286.00 | 324,286.00 | 324,286.00 | 340 |
| 2018-09-25 | 328,101.00 | 328,499.99 | 326,280.00 | 328,499.99 | 328,499.99 | 187 |
| 2018-09-24 | 330,300.00 | 330,990.39 | 326,940.01 | 327,840.00 | 327,840.00 | 279 |
| 2018-09-21 | 333,780.00 | 333,860.00 | 331,015.33 | 331,336.00 | 331,336.00 | 447 |
| 2018-09-20 | 332,300.00 | 334,560.00 | 332,300.00 | 333,415.00 | 333,415.00 | 306 |
| 2018-09-19 | 326,400.01 | 332,000.00 | 326,400.01 | 332,000.00 | 332,000.00 | 597 |
| 2018-09-18 | 325,000.00 | 327,820.00 | 324,945.00 | 327,436.00 | 327,436.00 | 538 |
| 2018-09-17 | 325,040.00 | 325,666.00 | 323,835.61 | 324,575.00 | 324,575.00 | 242 |
| 2018-09-14 | 323,980.00 | 324,999.00 | 323,276.00 | 324,999.00 | 324,999.00 | 211 |
| 2018-09-13 | 322,700.01 | 323,454.87 | 321,575.00 | 321,575.00 | 321,575.00 | 281 |
| 2018-09-12 | 321,750.00 | 323,420.00 | 321,750.00 | 322,340.00 | 322,340.00 | 188 |
| 2018-09-11 | 321,200.00 | 324,420.00 | 320,070.00 | 323,242.00 | 323,242.00 | 204 |
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.