Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2017-09-26 | 273,700.00 | 274,270.00 | 272,600.00 | 272,800.00 | 272,800.00 | 172 |
| 2017-09-25 | 273,379.00 | 273,860.66 | 271,250.00 | 273,660.00 | 273,660.00 | 184 |
| 2017-09-22 | 274,165.02 | 274,200.00 | 272,000.00 | 273,139.00 | 273,139.00 | 207 |
| 2017-09-21 | 275,474.90 | 275,740.00 | 274,600.00 | 274,600.00 | 274,600.00 | 266 |
| 2017-09-20 | 275,040.00 | 275,820.00 | 273,730.00 | 275,629.99 | 275,629.99 | 729 |
| 2017-09-19 | 271,950.00 | 274,849.99 | 271,950.00 | 274,849.99 | 274,849.99 | 315 |
| 2017-09-18 | 270,980.00 | 272,580.00 | 270,340.00 | 272,480.00 | 272,480.00 | 293 |
| 2017-09-15 | 268,800.00 | 270,510.00 | 268,680.00 | 270,200.00 | 270,200.00 | 379 |
| 2017-09-14 | 268,400.00 | 268,620.00 | 267,760.00 | 268,322.00 | 268,322.00 | 194 |
| 2017-09-13 | 267,100.00 | 268,570.00 | 266,890.00 | 268,450.00 | 268,450.00 | 190 |
| 2017-09-12 | 267,400.00 | 268,000.00 | 266,797.78 | 267,911.00 | 267,911.00 | 196 |
| 2017-09-11 | 267,005.00 | 268,879.50 | 266,100.00 | 266,870.00 | 266,870.00 | 228 |
| 2017-09-08 | 260,500.00 | 263,819.97 | 260,490.00 | 263,600.00 | 263,600.00 | 209 |
| 2017-09-07 | 265,760.00 | 265,760.00 | 259,040.00 | 260,500.01 | 260,500.01 | 576 |
| 2017-09-06 | 266,500.00 | 266,859.00 | 265,160.00 | 265,420.00 | 265,420.00 | 379 |
| 2017-09-05 | 270,350.00 | 270,395.00 | 264,600.00 | 265,744.00 | 265,744.00 | 519 |
| 2017-09-01 | 272,800.00 | 272,885.00 | 271,040.00 | 271,061.80 | 271,061.80 | 207 |
| 2017-08-31 | 271,000.00 | 272,857.00 | 270,985.33 | 271,450.00 | 271,450.00 | 229 |
| 2017-08-30 | 268,449.99 | 271,470.00 | 268,100.00 | 270,420.00 | 270,420.00 | 269 |
| 2017-08-29 | 267,250.00 | 268,160.00 | 266,045.15 | 268,090.00 | 268,090.00 | 270 |
| 2017-08-28 | 270,400.00 | 270,400.00 | 267,449.64 | 268,035.00 | 268,035.00 | 282 |
| 2017-08-25 | 268,820.00 | 270,550.00 | 268,820.00 | 269,761.00 | 269,761.00 | 196 |
| 2017-08-24 | 270,500.00 | 270,630.00 | 267,590.00 | 268,565.05 | 268,565.05 | 276 |
| 2017-08-23 | 269,000.09 | 271,198.66 | 269,000.09 | 270,430.00 | 270,430.00 | 192 |
| 2017-08-22 | 268,252.00 | 271,369.31 | 268,252.00 | 270,960.00 | 270,960.00 | 290 |
| 2017-08-21 | 267,301.00 | 268,614.00 | 266,600.00 | 268,540.00 | 268,540.00 | 278 |
| 2017-08-18 | 266,100.00 | 268,761.00 | 265,612.00 | 267,377.00 | 267,377.00 | 490 |
| 2017-08-17 | 268,100.00 | 268,440.00 | 266,635.64 | 267,075.00 | 267,075.00 | 609 |
| 2017-08-16 | 267,000.00 | 268,700.00 | 266,590.00 | 267,856.00 | 267,856.00 | 343 |
| 2017-08-15 | 267,100.00 | 267,380.00 | 266,012.00 | 266,795.00 | 266,795.00 | 331 |
| 2017-08-14 | 264,999.99 | 266,543.00 | 264,999.99 | 266,369.99 | 266,369.99 | 170 |
| 2017-08-11 | 264,660.00 | 265,500.00 | 263,000.00 | 263,000.00 | 263,000.00 | 173 |
| 2017-08-10 | 265,730.00 | 266,710.98 | 264,601.00 | 264,601.00 | 264,601.00 | 193 |
| 2017-08-09 | 263,390.00 | 267,225.01 | 263,270.00 | 267,030.00 | 267,030.00 | 295 |
| 2017-08-08 | 266,860.00 | 267,360.00 | 264,566.00 | 264,566.00 | 264,566.00 | 178 |
| 2017-08-07 | 266,350.00 | 267,610.00 | 265,850.00 | 266,985.00 | 266,985.00 | 221 |
| 2017-08-04 | 268,600.00 | 270,000.00 | 268,160.00 | 270,000.00 | 270,000.00 | 252 |
| 2017-08-03 | 266,625.00 | 268,430.21 | 266,200.50 | 268,370.20 | 268,370.20 | 332 |
| 2017-08-02 | 264,680.00 | 266,950.00 | 264,500.00 | 266,730.00 | 266,730.00 | 279 |
| 2017-08-01 | 263,929.00 | 264,500.00 | 262,700.00 | 264,321.01 | 264,321.01 | 133 |
| 2017-07-31 | 261,604.00 | 263,441.00 | 261,370.00 | 262,786.00 | 262,786.00 | 287 |
| 2017-07-28 | 259,820.00 | 261,560.00 | 258,471.58 | 261,026.00 | 261,026.00 | 200 |
| 2017-07-27 | 259,390.00 | 259,860.00 | 258,760.00 | 259,709.00 | 259,709.00 | 162 |
| 2017-07-26 | 259,600.00 | 260,741.00 | 259,300.00 | 259,600.00 | 259,600.00 | 223 |
| 2017-07-25 | 258,730.00 | 260,060.00 | 258,660.33 | 259,410.02 | 259,410.02 | 375 |
| 2017-07-24 | 257,644.00 | 258,210.00 | 257,020.00 | 257,689.00 | 257,689.00 | 198 |
| 2017-07-21 | 257,779.00 | 257,779.00 | 256,540.01 | 257,644.99 | 257,644.99 | 250 |
| 2017-07-20 | 257,800.00 | 258,300.00 | 257,415.00 | 257,651.00 | 257,651.00 | 223 |
| 2017-07-19 | 256,600.00 | 257,786.00 | 256,600.00 | 257,500.00 | 257,500.00 | 224 |
| 2017-07-18 | 256,390.00 | 256,880.00 | 255,860.00 | 256,100.01 | 256,100.01 | 215 |
| 2017-07-17 | 255,950.01 | 257,665.00 | 255,650.00 | 256,200.01 | 256,200.01 | 409 |
| 2017-07-14 | 255,149.00 | 256,262.00 | 254,400.00 | 256,020.00 | 256,020.00 | 436 |
| 2017-07-13 | 256,300.00 | 256,300.00 | 255,180.00 | 256,000.00 | 256,000.00 | 522 |
| 2017-07-12 | 255,499.99 | 256,131.50 | 254,500.00 | 256,000.00 | 256,000.00 | 704 |
| 2017-07-11 | 255,199.96 | 256,270.00 | 252,254.15 | 255,499.99 | 255,499.99 | 676 |
| 2017-07-10 | 256,750.00 | 257,014.99 | 255,050.00 | 255,400.00 | 255,400.00 | 238 |
| 2017-07-07 | 255,820.00 | 257,000.00 | 254,840.00 | 256,780.00 | 256,780.00 | 280 |
| 2017-07-06 | 257,640.00 | 257,862.00 | 255,150.00 | 255,550.00 | 255,550.00 | 255 |
| 2017-07-05 | 257,402.00 | 258,750.02 | 257,178.00 | 257,500.00 | 257,500.00 | 253 |
| 2017-07-03 | 254,990.00 | 258,970.00 | 254,990.00 | 257,980.00 | 257,980.00 | 216 |
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.