Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2018-06-14 | 292,800.00 | 292,800.00 | 288,978.00 | 289,669.90 | 289,669.90 | 278 |
| 2018-06-13 | 293,100.00 | 294,020.00 | 291,825.03 | 292,769.00 | 292,769.00 | 172 |
| 2018-06-12 | 293,450.00 | 294,190.00 | 292,370.00 | 293,005.00 | 293,005.00 | 168 |
| 2018-06-11 | 294,600.00 | 295,302.50 | 292,770.00 | 292,770.00 | 292,770.00 | 184 |
| 2018-06-08 | 292,300.00 | 294,540.00 | 291,645.48 | 294,055.00 | 294,055.00 | 154 |
| 2018-06-07 | 291,900.00 | 294,000.00 | 291,110.00 | 292,900.00 | 292,900.00 | 304 |
| 2018-06-06 | 287,680.00 | 291,260.51 | 287,680.00 | 290,722.00 | 290,722.00 | 315 |
| 2018-06-05 | 288,000.00 | 288,100.00 | 286,200.00 | 286,700.00 | 286,700.00 | 254 |
| 2018-06-04 | 290,095.00 | 291,080.00 | 288,000.00 | 288,000.01 | 288,000.01 | 173 |
| 2018-06-01 | 290,080.00 | 291,000.00 | 288,470.00 | 289,200.00 | 289,200.00 | 210 |
| 2018-05-31 | 291,000.00 | 291,700.00 | 287,200.00 | 287,200.00 | 287,200.00 | 410 |
| 2018-05-30 | 288,499.99 | 293,115.61 | 288,300.00 | 292,000.00 | 292,000.00 | 584 |
| 2018-05-29 | 289,700.00 | 289,700.00 | 283,600.00 | 286,000.01 | 286,000.01 | 883 |
| 2018-05-25 | 291,599.99 | 292,370.00 | 290,099.95 | 290,886.00 | 290,886.00 | 225 |
| 2018-05-24 | 293,980.00 | 294,110.00 | 291,221.50 | 291,850.01 | 291,850.01 | 194 |
| 2018-05-23 | 296,500.00 | 296,580.00 | 292,647.46 | 294,400.00 | 294,400.00 | 284 |
| 2018-05-22 | 297,300.00 | 298,300.00 | 296,005.52 | 296,991.00 | 296,991.00 | 171 |
| 2018-05-21 | 296,200.00 | 297,775.00 | 295,745.00 | 296,620.00 | 296,620.00 | 218 |
| 2018-05-18 | 296,439.99 | 296,439.99 | 293,965.00 | 294,380.00 | 294,380.00 | 171 |
| 2018-05-17 | 296,750.00 | 296,840.00 | 295,000.00 | 296,439.99 | 296,439.99 | 130 |
| 2018-05-16 | 295,700.00 | 297,580.00 | 295,000.00 | 296,300.00 | 296,300.00 | 111 |
| 2018-05-15 | 297,555.00 | 298,155.00 | 294,420.00 | 296,200.00 | 296,200.00 | 211 |
| 2018-05-14 | 299,999.99 | 300,730.00 | 298,100.00 | 298,200.00 | 298,200.00 | 166 |
| 2018-05-11 | 300,300.01 | 303,530.00 | 298,360.00 | 298,770.00 | 298,770.00 | 281 |
| 2018-05-10 | 300,140.02 | 301,630.00 | 298,635.00 | 301,630.00 | 301,630.00 | 253 |
| 2018-05-09 | 295,000.05 | 300,000.00 | 294,950.00 | 299,990.95 | 299,990.95 | 212 |
| 2018-05-08 | 295,560.00 | 295,770.00 | 292,240.00 | 295,700.00 | 295,700.00 | 268 |
| 2018-05-07 | 294,720.00 | 297,500.00 | 293,700.00 | 295,600.00 | 295,600.00 | 253 |
| 2018-05-04 | 288,200.00 | 294,349.00 | 280,427.97 | 292,600.00 | 292,600.00 | 673 |
| 2018-05-03 | 289,171.00 | 289,171.00 | 284,850.00 | 287,051.00 | 287,051.00 | 496 |
| 2018-05-02 | 291,850.00 | 292,400.00 | 289,750.00 | 290,450.00 | 290,450.00 | 306 |
| 2018-05-01 | 291,150.00 | 292,730.00 | 289,170.00 | 292,730.00 | 292,730.00 | 393 |
| 2018-04-30 | 296,900.00 | 297,240.00 | 290,650.00 | 290,650.00 | 290,650.00 | 319 |
| 2018-04-27 | 295,850.00 | 296,455.00 | 293,980.00 | 295,995.00 | 295,995.00 | 138 |
| 2018-04-26 | 296,750.00 | 296,760.00 | 294,400.00 | 295,769.00 | 295,769.00 | 115 |
| 2018-04-25 | 294,660.00 | 296,010.00 | 291,994.86 | 295,279.00 | 295,279.00 | 239 |
| 2018-04-24 | 299,599.99 | 300,750.00 | 293,000.00 | 295,734.00 | 295,734.00 | 281 |
| 2018-04-23 | 300,998.00 | 301,420.00 | 298,000.00 | 298,821.00 | 298,821.00 | 183 |
| 2018-04-20 | 301,680.00 | 301,680.00 | 298,450.00 | 300,140.00 | 300,140.00 | 139 |
| 2018-04-19 | 299,999.80 | 302,000.00 | 298,990.00 | 300,300.00 | 300,300.00 | 142 |
| 2018-04-18 | 300,170.00 | 301,300.00 | 299,130.00 | 299,205.00 | 299,205.00 | 135 |
| 2018-04-17 | 299,498.99 | 300,950.00 | 298,590.00 | 298,701.00 | 298,701.00 | 209 |
| 2018-04-16 | 297,948.99 | 299,892.39 | 296,600.00 | 297,181.00 | 297,181.00 | 241 |
| 2018-04-13 | 299,200.00 | 299,960.00 | 294,300.00 | 295,891.00 | 295,891.00 | 210 |
| 2018-04-12 | 295,320.00 | 299,370.00 | 295,000.00 | 297,021.00 | 297,021.00 | 250 |
| 2018-04-11 | 295,250.00 | 295,500.09 | 292,690.00 | 293,249.00 | 293,249.00 | 209 |
| 2018-04-10 | 296,760.00 | 299,500.00 | 296,300.00 | 296,556.00 | 296,556.00 | 309 |
| 2018-04-09 | 296,150.00 | 298,000.00 | 292,560.00 | 292,671.00 | 292,671.00 | 261 |
| 2018-04-06 | 298,810.00 | 299,750.00 | 290,990.00 | 293,999.99 | 293,999.99 | 364 |
| 2018-04-05 | 301,410.00 | 304,200.00 | 300,500.00 | 301,750.00 | 301,750.00 | 427 |
| 2018-04-04 | 291,100.01 | 300,900.00 | 291,100.01 | 299,850.00 | 299,850.00 | 357 |
| 2018-04-03 | 295,479.99 | 297,325.00 | 291,885.00 | 296,850.01 | 296,850.01 | 176 |
| 2018-04-02 | 298,620.00 | 299,100.00 | 288,739.99 | 293,410.00 | 293,410.00 | 463 |
| 2018-03-29 | 296,540.00 | 301,517.76 | 296,540.00 | 299,100.00 | 299,100.00 | 310 |
| 2018-03-28 | 296,400.00 | 298,145.00 | 291,640.00 | 295,041.00 | 295,041.00 | 281 |
| 2018-03-27 | 301,000.01 | 302,590.00 | 292,380.00 | 294,650.00 | 294,650.00 | 301 |
| 2018-03-26 | 295,500.00 | 299,925.00 | 293,454.76 | 299,499.90 | 299,499.90 | 426 |
| 2018-03-23 | 297,439.99 | 298,389.00 | 288,450.00 | 288,755.00 | 288,755.00 | 513 |
| 2018-03-22 | 304,730.00 | 304,730.00 | 295,950.22 | 296,949.33 | 296,949.33 | 641 |
| 2018-03-21 | 308,950.00 | 310,720.00 | 306,020.00 | 307,600.00 | 307,600.00 | 273 |
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.