Berkshire Hathaway Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	340.20	342.60	339.60	339.80	339.80	4,881
2023-09-26	340.20	340.60	338.80	339.60	339.60	3,882
2023-09-25	339.80	340.40	337.40	339.80	339.80	6,560
2023-09-22	341.20	343.40	339.00	340.40	340.40	11,990
2023-09-21	345.60	345.60	341.20	341.60	341.60	8,681
2023-09-20	346.80	347.80	345.60	345.60	345.60	4,185
2023-09-19	347.60	349.00	346.40	347.20	347.20	6,731
2023-09-18	346.00	347.20	345.00	346.60	346.60	5,403
2023-09-15	347.60	349.00	345.00	346.20	346.20	12,110
2023-09-14	344.00	347.20	343.00	345.60	345.60	9,031
2023-09-13	344.00	345.00	342.60	343.60	343.60	5,915
2023-09-12	340.80	344.40	340.40	344.00	344.00	5,118
2023-09-11	341.40	341.40	339.60	340.00	340.00	5,976
2023-09-08	338.00	340.20	336.60	339.20	339.20	8,182
2023-09-07	337.20	339.40	336.40	338.60	338.60	8,783
2023-09-06	337.20	337.40	335.00	335.60	335.60	5,480
2023-09-05	337.20	340.60	335.80	337.20	337.20	6,894
2023-09-04	336.00	339.00	335.80	338.60	338.60	7,785
2023-09-01	333.00	335.60	331.60	335.20	335.20	9,396
2023-08-31	331.40	334.00	331.20	332.80	332.80	4,618
2023-08-30	330.20	331.00	328.60	330.40	330.40	4,100
2023-08-29	329.00	330.60	327.60	328.80	328.80	2,853
2023-08-28	329.80	331.60	328.40	328.80	328.80	5,075
2023-08-25	328.80	330.00	327.40	330.00	330.00	3,679
2023-08-24	326.40	329.00	326.20	327.80	327.80	5,307
2023-08-23	323.80	326.00	323.20	325.00	325.00	3,410
2023-08-22	323.40	325.60	322.80	324.00	324.00	3,608
2023-08-21	324.00	326.00	322.60	323.20	323.20	5,182
2023-08-18	324.20	325.60	323.00	324.80	324.80	4,084
2023-08-17	325.60	327.20	324.20	327.00	327.00	3,658
2023-08-16	324.60	328.80	324.40	327.60	327.60	2,688
2023-08-15	328.60	328.60	325.20	326.20	326.20	3,888
2023-08-14	327.40	329.60	327.00	328.20	328.20	7,589
2023-08-11	325.40	326.40	322.00	326.40	326.40	8,548
2023-08-10	327.00	328.80	326.00	328.80	328.80	10,048
2023-08-09	332.20	333.00	328.60	328.60	328.60	6,442
2023-08-08	329.20	331.60	327.80	331.20	331.20	9,105
2023-08-07	322.00	328.60	320.80	328.60	328.60	10,368
2023-08-04	323.60	324.60	319.40	320.00	320.00	6,631
2023-08-03	321.00	322.00	320.00	322.00	322.00	3,327
2023-08-02	319.40	321.80	317.80	321.00	321.00	6,187
2023-08-01	320.60	321.80	320.00	320.80	320.80	5,095
2023-07-31	317.60	319.40	317.40	318.80	318.80	3,292
2023-07-28	319.20	319.80	317.00	317.40	317.40	4,254
2023-07-27	315.60	319.40	314.80	318.40	318.40	4,124
2023-07-26	314.60	316.40	313.40	316.00	316.00	4,590
2023-07-25	316.40	317.00	313.00	313.00	313.00	8,664
2023-07-24	310.80	315.60	310.20	315.60	315.60	6,667
2023-07-21	311.00	312.60	310.20	312.60	312.60	5,677
2023-07-20	305.80	309.20	305.20	308.80	308.80	2,683
2023-07-19	308.40	308.40	305.80	305.80	305.80	5,153
2023-07-18	305.80	308.60	305.00	308.20	308.20	3,991
2023-07-17	304.20	306.40	303.20	306.40	306.40	4,848
2023-07-14	307.60	307.60	305.00	305.00	305.00	3,938
2023-07-13	310.20	310.80	308.00	308.20	308.20	3,196
2023-07-12	311.20	312.40	310.40	310.40	310.40	2,830
2023-07-11	310.40	312.20	307.80	310.80	310.80	4,989
2023-07-10	310.80	313.00	310.00	310.60	310.60	4,013
2023-07-07	313.40	313.80	311.60	311.60	311.60	3,217
2023-07-06	313.80	314.20	311.80	312.60	312.60	5,073

← NewerPage 14 of 22 · 1,282 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.