Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2017-12-20 | 298,600.00 | 299,990.00 | 296,260.00 | 296,500.00 | 296,500.00 | 376 |
| 2017-12-19 | 301,000.00 | 301,000.00 | 296,740.00 | 296,992.00 | 296,992.00 | 376 |
| 2017-12-18 | 298,150.00 | 300,300.00 | 298,150.00 | 299,360.00 | 299,360.00 | 439 |
| 2017-12-15 | 297,080.00 | 298,880.00 | 296,080.00 | 296,280.00 | 296,280.00 | 494 |
| 2017-12-14 | 296,750.00 | 297,000.00 | 293,990.00 | 295,815.00 | 295,815.00 | 189 |
| 2017-12-13 | 298,180.00 | 299,320.00 | 296,026.00 | 296,180.00 | 296,180.00 | 263 |
| 2017-12-12 | 296,500.00 | 299,790.00 | 296,000.00 | 298,630.00 | 298,630.00 | 357 |
| 2017-12-11 | 295,021.00 | 295,479.98 | 293,100.00 | 295,479.98 | 295,479.98 | 374 |
| 2017-12-08 | 295,320.00 | 295,560.00 | 292,910.00 | 294,385.33 | 294,385.33 | 188 |
| 2017-12-07 | 294,000.00 | 295,000.00 | 292,580.00 | 294,100.00 | 294,100.00 | 133 |
| 2017-12-06 | 293,581.01 | 295,130.00 | 292,300.00 | 294,146.00 | 294,146.00 | 207 |
| 2017-12-05 | 296,999.99 | 297,000.00 | 293,320.00 | 294,105.00 | 294,105.00 | 446 |
| 2017-12-04 | 294,450.00 | 299,080.00 | 294,450.00 | 295,490.00 | 295,490.00 | 567 |
| 2017-12-01 | 290,634.00 | 292,170.00 | 284,750.00 | 291,000.20 | 291,000.20 | 509 |
| 2017-11-30 | 284,650.00 | 291,500.00 | 284,650.00 | 291,500.00 | 291,500.00 | 635 |
| 2017-11-29 | 281,700.00 | 287,900.00 | 281,700.00 | 284,899.99 | 284,899.99 | 562 |
| 2017-11-28 | 276,540.00 | 281,875.59 | 276,540.00 | 280,440.00 | 280,440.00 | 389 |
| 2017-11-27 | 275,000.00 | 276,470.00 | 274,450.01 | 276,230.00 | 276,230.00 | 279 |
| 2017-11-24 | 274,800.00 | 275,220.00 | 274,000.00 | 274,417.01 | 274,417.01 | 157 |
| 2017-11-22 | 275,050.00 | 275,050.00 | 273,390.00 | 275,000.00 | 275,000.00 | 605 |
| 2017-11-21 | 272,600.00 | 275,257.51 | 272,600.00 | 275,000.00 | 275,000.00 | 324 |
| 2017-11-20 | 271,640.00 | 272,950.00 | 270,800.00 | 272,005.00 | 272,005.00 | 136 |
| 2017-11-17 | 272,300.00 | 272,540.00 | 270,250.00 | 271,410.00 | 271,410.00 | 285 |
| 2017-11-16 | 273,680.00 | 275,200.00 | 272,660.00 | 272,700.00 | 272,700.00 | 127 |
| 2017-11-15 | 273,700.00 | 274,110.00 | 272,150.00 | 272,730.00 | 272,730.00 | 221 |
| 2017-11-14 | 275,570.00 | 275,860.00 | 273,930.00 | 274,810.00 | 274,810.00 | 212 |
| 2017-11-13 | 275,199.99 | 277,290.00 | 274,815.00 | 276,347.00 | 276,347.00 | 122 |
| 2017-11-10 | 275,281.00 | 275,660.00 | 273,212.76 | 275,660.00 | 275,660.00 | 209 |
| 2017-11-09 | 276,100.00 | 276,895.00 | 272,795.00 | 276,556.00 | 276,556.00 | 383 |
| 2017-11-08 | 279,899.90 | 279,899.90 | 276,600.00 | 276,676.00 | 276,676.00 | 258 |
| 2017-11-07 | 281,600.00 | 282,290.00 | 278,750.00 | 279,360.98 | 279,360.98 | 192 |
| 2017-11-06 | 279,629.70 | 281,320.00 | 278,000.00 | 280,170.00 | 280,170.00 | 170 |
| 2017-11-03 | 282,698.99 | 282,698.99 | 280,470.01 | 280,470.01 | 280,470.01 | 118 |
| 2017-11-02 | 280,000.00 | 283,434.00 | 278,930.00 | 283,434.00 | 283,434.00 | 184 |
| 2017-11-01 | 282,199.99 | 282,199.99 | 280,000.01 | 280,000.01 | 280,000.01 | 257 |
| 2017-10-31 | 282,100.00 | 282,100.00 | 279,690.00 | 280,470.00 | 280,470.00 | 307 |
| 2017-10-30 | 282,150.00 | 282,790.00 | 281,190.00 | 281,940.00 | 281,940.00 | 238 |
| 2017-10-27 | 282,699.90 | 282,799.00 | 280,660.00 | 281,600.00 | 281,600.00 | 197 |
| 2017-10-26 | 284,290.00 | 284,640.00 | 281,870.00 | 282,810.00 | 282,810.00 | 245 |
| 2017-10-25 | 285,350.00 | 285,350.00 | 281,600.00 | 283,035.00 | 283,035.00 | 260 |
| 2017-10-24 | 284,800.00 | 285,950.00 | 284,335.00 | 284,570.00 | 284,570.00 | 291 |
| 2017-10-23 | 283,520.00 | 284,574.99 | 283,220.00 | 284,198.00 | 284,198.00 | 218 |
| 2017-10-20 | 281,779.99 | 283,390.00 | 281,460.00 | 283,352.50 | 283,352.50 | 234 |
| 2017-10-19 | 280,499.99 | 280,960.00 | 279,700.00 | 280,815.00 | 280,815.00 | 224 |
| 2017-10-18 | 281,715.00 | 282,130.00 | 280,790.00 | 281,290.00 | 281,290.00 | 129 |
| 2017-10-17 | 282,999.99 | 282,999.99 | 279,900.00 | 281,050.00 | 281,050.00 | 170 |
| 2017-10-16 | 281,800.00 | 282,880.10 | 281,410.00 | 281,960.00 | 281,960.00 | 270 |
| 2017-10-13 | 280,240.00 | 281,930.00 | 279,780.00 | 280,850.00 | 280,850.00 | 207 |
| 2017-10-12 | 281,410.00 | 281,800.00 | 278,980.00 | 279,383.00 | 279,383.00 | 160 |
| 2017-10-11 | 282,099.99 | 282,099.99 | 279,760.00 | 281,085.00 | 281,085.00 | 244 |
| 2017-10-10 | 281,000.00 | 282,270.00 | 280,800.00 | 281,950.00 | 281,950.00 | 260 |
| 2017-10-09 | 281,460.00 | 281,700.00 | 280,000.00 | 281,089.00 | 281,089.00 | 129 |
| 2017-10-06 | 281,029.99 | 281,180.00 | 279,280.00 | 281,000.00 | 281,000.00 | 198 |
| 2017-10-05 | 279,350.00 | 282,000.00 | 278,780.00 | 280,360.00 | 280,360.00 | 306 |
| 2017-10-04 | 279,199.99 | 279,960.00 | 278,384.84 | 278,670.00 | 278,670.00 | 148 |
| 2017-10-03 | 278,200.01 | 279,660.00 | 277,000.00 | 278,699.99 | 278,699.99 | 226 |
| 2017-10-02 | 274,999.00 | 278,010.00 | 274,500.00 | 278,010.00 | 278,010.00 | 225 |
| 2017-09-29 | 274,900.00 | 274,950.00 | 273,755.00 | 274,740.00 | 274,740.00 | 203 |
| 2017-09-28 | 275,870.00 | 275,945.00 | 273,825.00 | 274,770.00 | 274,770.00 | 101 |
| 2017-09-27 | 274,260.00 | 275,745.00 | 273,800.61 | 274,940.00 | 274,940.00 | 162 |
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.