Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2018-09-10 | 322,200.32 | 324,995.00 | 322,105.00 | 322,560.00 | 322,560.00 | 256 |
| 2018-09-07 | 320,000.00 | 322,743.42 | 320,000.00 | 321,700.01 | 321,700.01 | 250 |
| 2018-09-06 | 318,500.01 | 321,175.06 | 318,500.01 | 320,035.00 | 320,035.00 | 388 |
| 2018-09-05 | 316,500.00 | 319,950.00 | 316,123.00 | 319,920.00 | 319,920.00 | 259 |
| 2018-09-04 | 315,800.00 | 317,250.00 | 315,000.00 | 317,250.00 | 317,250.00 | 169 |
| 2018-08-31 | 316,900.00 | 316,900.00 | 315,000.00 | 315,800.00 | 315,800.00 | 451 |
| 2018-08-30 | 317,000.00 | 317,450.00 | 315,880.00 | 317,000.00 | 317,000.00 | 364 |
| 2018-08-29 | 317,850.00 | 317,850.00 | 316,320.00 | 317,505.01 | 317,505.01 | 160 |
| 2018-08-28 | 316,700.01 | 317,730.00 | 316,110.00 | 317,124.00 | 317,124.00 | 277 |
| 2018-08-27 | 314,250.00 | 317,500.00 | 314,250.00 | 316,200.00 | 316,200.00 | 185 |
| 2018-08-24 | 312,150.00 | 313,640.00 | 312,150.00 | 312,850.00 | 312,850.00 | 234 |
| 2018-08-23 | 312,300.00 | 312,930.00 | 311,710.00 | 311,982.50 | 311,982.50 | 115 |
| 2018-08-22 | 313,250.00 | 313,250.00 | 311,960.00 | 312,400.00 | 312,400.00 | 147 |
| 2018-08-21 | 314,950.00 | 315,600.00 | 313,725.00 | 313,725.00 | 313,725.00 | 172 |
| 2018-08-20 | 313,465.00 | 315,535.00 | 313,465.00 | 314,060.00 | 314,060.00 | 137 |
| 2018-08-17 | 312,975.00 | 314,290.00 | 312,260.00 | 313,465.00 | 313,465.00 | 162 |
| 2018-08-16 | 310,120.01 | 313,195.00 | 309,950.00 | 313,000.00 | 313,000.00 | 174 |
| 2018-08-15 | 310,000.00 | 311,300.00 | 308,000.00 | 309,050.01 | 309,050.01 | 132 |
| 2018-08-14 | 310,745.00 | 312,108.00 | 310,250.00 | 310,815.00 | 310,815.00 | 108 |
| 2018-08-13 | 311,200.00 | 312,750.00 | 309,982.50 | 310,230.00 | 310,230.00 | 182 |
| 2018-08-10 | 313,799.00 | 313,799.00 | 310,540.00 | 312,000.00 | 312,000.00 | 210 |
| 2018-08-09 | 315,400.00 | 316,575.00 | 315,000.00 | 315,100.00 | 315,100.00 | 148 |
| 2018-08-08 | 315,550.00 | 316,599.00 | 314,375.81 | 315,300.00 | 315,300.00 | 241 |
| 2018-08-07 | 313,950.00 | 317,100.00 | 313,950.00 | 315,600.00 | 315,600.00 | 469 |
| 2018-08-06 | 308,999.93 | 315,015.00 | 308,600.00 | 311,805.50 | 311,805.50 | 653 |
| 2018-08-03 | 302,300.00 | 304,990.00 | 301,720.00 | 304,671.00 | 304,671.00 | 274 |
| 2018-08-02 | 300,550.00 | 302,174.99 | 299,000.00 | 301,160.00 | 301,160.00 | 230 |
| 2018-08-01 | 302,500.00 | 303,900.00 | 300,770.00 | 301,200.00 | 301,200.00 | 235 |
| 2018-07-31 | 303,400.00 | 303,400.00 | 301,079.55 | 301,550.00 | 301,550.00 | 491 |
| 2018-07-30 | 301,240.00 | 304,399.50 | 301,240.00 | 303,432.00 | 303,432.00 | 378 |
| 2018-07-27 | 300,500.00 | 302,749.00 | 300,500.00 | 302,000.00 | 302,000.00 | 328 |
| 2018-07-26 | 300,300.00 | 302,000.00 | 300,300.00 | 300,501.00 | 300,501.00 | 240 |
| 2018-07-25 | 299,999.99 | 300,500.00 | 297,888.00 | 299,816.00 | 299,816.00 | 232 |
| 2018-07-24 | 300,650.00 | 303,400.00 | 300,400.01 | 300,400.01 | 300,400.01 | 226 |
| 2018-07-23 | 298,900.00 | 301,560.44 | 298,835.00 | 300,230.00 | 300,230.00 | 461 |
| 2018-07-20 | 298,005.00 | 299,380.00 | 298,005.00 | 299,380.00 | 299,380.00 | 247 |
| 2018-07-19 | 303,210.00 | 303,549.00 | 298,205.00 | 299,000.00 | 299,000.00 | 279 |
| 2018-07-18 | 295,060.00 | 304,100.00 | 295,060.00 | 303,210.00 | 303,210.00 | 1,048 |
| 2018-07-17 | 289,220.00 | 289,800.00 | 287,560.00 | 288,500.00 | 288,500.00 | 205 |
| 2018-07-16 | 288,800.00 | 290,920.00 | 288,800.00 | 289,000.00 | 289,000.00 | 313 |
| 2018-07-13 | 288,000.00 | 290,100.00 | 287,221.00 | 290,000.01 | 290,000.01 | 594 |
| 2018-07-12 | 288,550.00 | 289,800.00 | 286,161.00 | 288,000.00 | 288,000.00 | 466 |
| 2018-07-11 | 285,500.00 | 289,500.00 | 285,010.17 | 288,481.00 | 288,481.00 | 416 |
| 2018-07-10 | 287,499.00 | 287,770.00 | 286,070.00 | 286,385.01 | 286,385.01 | 150 |
| 2018-07-09 | 285,000.00 | 286,720.00 | 284,515.00 | 286,720.00 | 286,720.00 | 117 |
| 2018-07-06 | 283,140.00 | 285,406.00 | 282,840.00 | 283,700.00 | 283,700.00 | 83 |
| 2018-07-05 | 282,400.00 | 284,203.00 | 282,140.00 | 283,635.00 | 283,635.00 | 172 |
| 2018-07-03 | 284,899.99 | 285,000.01 | 281,600.00 | 282,000.00 | 282,000.00 | 118 |
| 2018-07-02 | 282,050.00 | 284,500.78 | 282,050.00 | 283,800.00 | 283,800.00 | 130 |
| 2018-06-29 | 286,700.00 | 288,080.00 | 282,000.00 | 282,040.01 | 282,040.01 | 424 |
| 2018-06-28 | 282,950.00 | 285,625.00 | 282,000.00 | 284,920.00 | 284,920.00 | 545 |
| 2018-06-27 | 284,500.01 | 285,700.00 | 281,600.00 | 281,600.00 | 281,600.00 | 602 |
| 2018-06-26 | 283,200.00 | 287,000.00 | 282,400.00 | 284,500.00 | 284,500.00 | 505 |
| 2018-06-25 | 285,000.00 | 285,704.84 | 282,499.95 | 284,640.00 | 284,640.00 | 335 |
| 2018-06-22 | 285,900.00 | 287,310.00 | 285,401.00 | 286,541.09 | 286,541.09 | 546 |
| 2018-06-21 | 285,300.00 | 285,800.00 | 283,600.00 | 285,000.00 | 285,000.00 | 492 |
| 2018-06-20 | 286,780.00 | 286,780.00 | 285,000.00 | 285,000.00 | 285,000.00 | 346 |
| 2018-06-19 | 286,450.00 | 287,164.34 | 284,800.00 | 286,699.90 | 286,699.90 | 253 |
| 2018-06-18 | 286,100.00 | 287,850.00 | 285,700.00 | 287,600.00 | 287,600.00 | 166 |
| 2018-06-15 | 289,599.86 | 289,599.86 | 286,200.00 | 287,626.00 | 287,626.00 | 337 |
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.