Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2018-03-20 | 307,501.00 | 308,210.00 | 305,810.00 | 307,100.00 | 307,100.00 | 180 |
| 2018-03-19 | 310,399.99 | 310,513.10 | 304,100.00 | 305,980.00 | 305,980.00 | 271 |
| 2018-03-16 | 313,339.99 | 313,339.99 | 309,880.00 | 310,630.00 | 310,630.00 | 240 |
| 2018-03-15 | 312,501.00 | 313,950.00 | 308,000.00 | 311,601.00 | 311,601.00 | 236 |
| 2018-03-14 | 315,485.00 | 315,485.00 | 309,435.00 | 310,655.40 | 310,655.40 | 314 |
| 2018-03-13 | 318,020.00 | 319,860.00 | 313,395.00 | 314,039.00 | 314,039.00 | 429 |
| 2018-03-12 | 319,320.00 | 320,000.00 | 317,130.00 | 317,746.00 | 317,746.00 | 343 |
| 2018-03-09 | 311,540.00 | 319,780.00 | 309,355.00 | 319,600.00 | 319,600.00 | 530 |
| 2018-03-08 | 306,400.00 | 310,994.00 | 305,240.00 | 307,700.00 | 307,700.00 | 259 |
| 2018-03-07 | 303,900.00 | 307,560.00 | 303,430.00 | 306,756.00 | 306,756.00 | 209 |
| 2018-03-06 | 306,999.99 | 307,499.00 | 304,400.00 | 307,005.00 | 307,005.00 | 182 |
| 2018-03-05 | 302,000.00 | 306,499.00 | 300,240.00 | 304,500.00 | 304,500.00 | 210 |
| 2018-03-02 | 300,980.00 | 303,692.82 | 299,360.00 | 303,100.00 | 303,100.00 | 319 |
| 2018-03-01 | 311,000.00 | 313,000.01 | 301,405.00 | 302,945.81 | 302,945.81 | 392 |
| 2018-02-28 | 316,100.00 | 317,410.00 | 310,250.00 | 310,250.00 | 310,250.00 | 314 |
| 2018-02-27 | 318,150.00 | 319,500.00 | 314,345.00 | 314,345.00 | 314,345.00 | 574 |
| 2018-02-26 | 311,240.00 | 316,520.00 | 308,455.00 | 316,126.00 | 316,126.00 | 839 |
| 2018-02-23 | 301,860.00 | 306,399.99 | 301,425.00 | 304,020.01 | 304,020.01 | 391 |
| 2018-02-22 | 302,500.00 | 305,020.00 | 300,345.00 | 301,404.00 | 301,404.00 | 315 |
| 2018-02-21 | 304,470.00 | 307,770.00 | 301,240.00 | 301,530.00 | 301,530.00 | 230 |
| 2018-02-20 | 305,399.99 | 306,805.00 | 303,660.00 | 304,904.00 | 304,904.00 | 232 |
| 2018-02-16 | 304,650.00 | 309,590.00 | 304,650.00 | 306,000.00 | 306,000.00 | 367 |
| 2018-02-15 | 303,579.99 | 305,998.99 | 301,100.00 | 305,998.99 | 305,998.99 | 256 |
| 2018-02-14 | 295,960.00 | 301,180.00 | 294,457.58 | 301,005.00 | 301,005.00 | 183 |
| 2018-02-13 | 296,400.00 | 298,508.28 | 294,500.00 | 297,500.00 | 297,500.00 | 308 |
| 2018-02-12 | 298,100.00 | 301,020.00 | 295,000.00 | 298,940.00 | 298,940.00 | 428 |
| 2018-02-09 | 293,859.00 | 296,296.00 | 285,250.00 | 294,140.01 | 294,140.01 | 907 |
| 2018-02-08 | 301,190.00 | 301,190.00 | 288,000.00 | 288,000.00 | 288,000.00 | 645 |
| 2018-02-07 | 304,200.00 | 306,710.00 | 301,000.00 | 301,000.00 | 301,000.00 | 524 |
| 2018-02-06 | 293,150.00 | 303,430.95 | 288,540.00 | 303,000.00 | 303,000.00 | 1,177 |
| 2018-02-05 | 308,500.00 | 311,850.00 | 295,000.00 | 295,600.00 | 295,600.00 | 1,023 |
| 2018-02-02 | 324,351.00 | 324,380.00 | 312,030.00 | 314,339.90 | 314,339.90 | 644 |
| 2018-02-01 | 322,300.01 | 326,110.00 | 322,000.00 | 325,900.00 | 325,900.00 | 452 |
| 2018-01-31 | 323,000.00 | 323,500.00 | 321,010.00 | 323,375.05 | 323,375.05 | 586 |
| 2018-01-30 | 322,479.99 | 324,914.50 | 322,155.00 | 323,000.00 | 323,000.00 | 862 |
| 2018-01-29 | 325,650.00 | 326,350.00 | 322,910.00 | 323,499.99 | 323,499.99 | 195 |
| 2018-01-26 | 323,100.00 | 325,915.00 | 323,100.00 | 325,915.00 | 325,915.00 | 370 |
| 2018-01-25 | 324,600.00 | 324,600.00 | 321,520.00 | 322,850.00 | 322,850.00 | 164 |
| 2018-01-24 | 323,551.00 | 325,230.00 | 322,000.00 | 323,480.00 | 323,480.00 | 333 |
| 2018-01-23 | 324,500.00 | 324,618.99 | 319,392.50 | 322,885.00 | 322,885.00 | 380 |
| 2018-01-22 | 320,129.99 | 324,064.00 | 320,085.00 | 324,064.00 | 324,064.00 | 372 |
| 2018-01-19 | 320,800.00 | 321,000.00 | 318,191.00 | 320,238.00 | 320,238.00 | 435 |
| 2018-01-18 | 324,300.00 | 324,300.00 | 319,620.00 | 320,000.00 | 320,000.00 | 617 |
| 2018-01-17 | 317,800.00 | 323,630.01 | 315,561.00 | 321,469.00 | 321,469.00 | 292 |
| 2018-01-16 | 319,620.00 | 321,060.00 | 313,980.00 | 315,261.00 | 315,261.00 | 540 |
| 2018-01-12 | 310,100.00 | 315,390.00 | 309,910.00 | 315,225.00 | 315,225.00 | 447 |
| 2018-01-11 | 309,000.00 | 310,760.00 | 308,799.50 | 309,950.00 | 309,950.00 | 433 |
| 2018-01-10 | 304,625.00 | 308,599.50 | 303,930.00 | 308,350.00 | 308,350.00 | 353 |
| 2018-01-09 | 305,784.00 | 306,279.60 | 303,880.00 | 304,500.00 | 304,500.00 | 625 |
| 2018-01-08 | 299,500.00 | 304,530.00 | 299,500.00 | 304,180.00 | 304,180.00 | 475 |
| 2018-01-05 | 302,199.99 | 302,430.00 | 297,900.00 | 301,525.00 | 301,525.00 | 308 |
| 2018-01-04 | 300,450.00 | 302,980.00 | 300,000.00 | 300,516.00 | 300,516.00 | 534 |
| 2018-01-03 | 296,200.00 | 299,920.00 | 295,801.00 | 299,904.98 | 299,904.98 | 187 |
| 2018-01-02 | 297,400.00 | 298,000.00 | 294,000.00 | 295,755.01 | 295,755.01 | 343 |
| 2017-12-29 | 300,000.00 | 300,000.00 | 297,540.00 | 297,600.01 | 297,600.01 | 284 |
| 2017-12-28 | 298,611.00 | 299,910.00 | 298,200.00 | 299,210.00 | 299,210.00 | 217 |
| 2017-12-27 | 296,020.00 | 298,119.99 | 296,000.00 | 298,119.99 | 298,119.99 | 143 |
| 2017-12-26 | 296,400.30 | 297,800.00 | 296,000.00 | 296,370.00 | 296,370.00 | 126 |
| 2017-12-22 | 298,650.00 | 298,829.00 | 295,710.00 | 296,400.30 | 296,400.30 | 171 |
| 2017-12-21 | 297,559.99 | 299,200.00 | 297,260.00 | 298,200.00 | 298,200.00 | 174 |
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.