Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2017-01-10 | 243,000.00 | 244,010.00 | 242,077.00 | 242,077.00 | 242,077.00 | 186 |
| 2017-01-09 | 244,990.00 | 244,990.00 | 243,111.00 | 243,111.00 | 243,111.00 | 174 |
| 2017-01-06 | 245,575.00 | 245,650.00 | 244,190.00 | 245,394.00 | 245,394.00 | 171 |
| 2017-01-05 | 245,665.33 | 245,665.33 | 243,360.00 | 244,851.50 | 244,851.50 | 186 |
| 2017-01-04 | 246,600.00 | 246,600.00 | 244,550.00 | 246,599.99 | 246,599.99 | 258 |
| 2017-01-03 | 246,382.25 | 246,730.00 | 243,800.00 | 245,850.00 | 245,850.00 | 407 |
| 2016-12-30 | 244,850.00 | 245,580.00 | 243,930.00 | 244,121.00 | 244,121.00 | 164 |
| 2016-12-29 | 245,870.00 | 246,720.00 | 244,500.00 | 244,500.00 | 244,500.00 | 107 |
| 2016-12-28 | 248,000.00 | 248,200.00 | 245,330.00 | 245,330.00 | 245,330.00 | 159 |
| 2016-12-27 | 248,000.00 | 248,625.00 | 247,150.00 | 247,300.00 | 247,300.00 | 197 |
| 2016-12-23 | 249,000.00 | 249,000.00 | 247,200.00 | 248,000.00 | 248,000.00 | 156 |
| 2016-12-22 | 248,190.00 | 249,100.00 | 247,420.00 | 249,000.00 | 249,000.00 | 162 |
| 2016-12-21 | 249,100.00 | 249,929.00 | 248,480.00 | 248,631.00 | 248,631.00 | 339 |
| 2016-12-20 | 248,300.00 | 249,585.00 | 248,120.00 | 249,041.00 | 249,041.00 | 276 |
| 2016-12-19 | 247,899.00 | 248,330.00 | 246,700.00 | 248,330.00 | 248,330.00 | 155 |
| 2016-12-16 | 248,540.00 | 248,900.00 | 246,405.00 | 246,405.00 | 246,405.00 | 226 |
| 2016-12-15 | 248,061.00 | 250,499.99 | 247,190.00 | 248,271.00 | 248,271.00 | 341 |
| 2016-12-14 | 249,360.00 | 250,786.00 | 247,020.00 | 247,120.00 | 247,120.00 | 302 |
| 2016-12-13 | 249,750.00 | 250,419.50 | 248,110.00 | 249,711.00 | 249,711.00 | 298 |
| 2016-12-12 | 246,670.00 | 249,969.00 | 246,440.50 | 248,888.68 | 248,888.68 | 872 |
| 2016-12-09 | 246,000.00 | 247,680.00 | 244,600.00 | 247,190.00 | 247,190.00 | 330 |
| 2016-12-08 | 247,160.00 | 248,820.00 | 245,270.11 | 246,120.00 | 246,120.00 | 462 |
| 2016-12-07 | 242,600.00 | 246,890.00 | 242,410.00 | 246,380.05 | 246,380.05 | 830 |
| 2016-12-06 | 240,430.00 | 242,210.00 | 239,950.00 | 241,836.00 | 241,836.00 | 306 |
| 2016-12-05 | 240,250.00 | 241,040.00 | 239,000.00 | 240,000.00 | 240,000.00 | 299 |
| 2016-12-02 | 240,000.00 | 240,000.00 | 238,173.31 | 239,070.00 | 239,070.00 | 300 |
| 2016-12-01 | 236,361.00 | 240,200.00 | 236,340.00 | 239,821.00 | 239,821.00 | 538 |
| 2016-11-30 | 237,230.00 | 237,998.90 | 236,330.00 | 237,000.00 | 237,000.00 | 269 |
| 2016-11-29 | 235,795.33 | 236,900.00 | 235,320.00 | 236,391.00 | 236,391.00 | 249 |
| 2016-11-28 | 236,659.00 | 237,660.00 | 235,370.00 | 235,400.00 | 235,400.00 | 249 |
| 2016-11-25 | 237,150.00 | 237,635.00 | 236,510.00 | 237,085.00 | 237,085.00 | 155 |
| 2016-11-23 | 238,250.00 | 238,250.00 | 236,070.00 | 237,070.00 | 237,070.00 | 284 |
| 2016-11-22 | 238,589.99 | 238,589.99 | 236,740.00 | 237,801.00 | 237,801.00 | 341 |
| 2016-11-21 | 236,340.01 | 238,050.00 | 236,160.00 | 237,500.00 | 237,500.00 | 379 |
| 2016-11-18 | 237,240.00 | 237,685.65 | 236,000.00 | 236,391.00 | 236,391.00 | 455 |
| 2016-11-17 | 234,910.00 | 237,893.29 | 234,470.00 | 237,550.00 | 237,550.00 | 374 |
| 2016-11-16 | 235,101.00 | 236,320.00 | 234,130.00 | 235,470.00 | 235,470.00 | 444 |
| 2016-11-15 | 236,300.00 | 236,370.00 | 234,000.00 | 236,000.00 | 236,000.00 | 665 |
| 2016-11-14 | 236,150.00 | 237,153.29 | 234,930.00 | 236,650.00 | 236,650.00 | 865 |
| 2016-11-11 | 233,310.00 | 235,870.00 | 232,770.50 | 234,860.00 | 234,860.00 | 430 |
| 2016-11-10 | 227,499.00 | 234,910.00 | 227,499.00 | 233,750.00 | 233,750.00 | 1,403 |
| 2016-11-09 | 218,930.00 | 227,368.29 | 218,500.00 | 227,134.98 | 227,134.98 | 1,107 |
| 2016-11-08 | 220,425.00 | 222,150.00 | 219,650.00 | 221,484.80 | 221,484.80 | 551 |
| 2016-11-07 | 216,850.00 | 220,720.00 | 216,600.00 | 220,303.00 | 220,303.00 | 936 |
| 2016-11-04 | 214,960.00 | 215,680.00 | 213,680.00 | 214,545.00 | 214,545.00 | 469 |
| 2016-11-03 | 214,860.00 | 216,630.00 | 214,860.00 | 215,001.00 | 215,001.00 | 330 |
| 2016-11-02 | 214,640.00 | 215,700.00 | 214,640.00 | 214,900.00 | 214,900.00 | 592 |
| 2016-11-01 | 216,798.00 | 217,090.00 | 214,835.15 | 215,370.00 | 215,370.00 | 669 |
| 2016-10-31 | 215,900.02 | 217,000.00 | 215,700.00 | 215,700.00 | 215,700.00 | 298 |
| 2016-10-28 | 217,010.00 | 217,810.00 | 214,470.00 | 216,200.00 | 216,200.00 | 293 |
| 2016-10-27 | 216,400.00 | 217,110.00 | 215,860.00 | 216,820.00 | 216,820.00 | 427 |
| 2016-10-26 | 214,900.00 | 216,660.00 | 214,710.00 | 215,840.00 | 215,840.00 | 480 |
| 2016-10-25 | 215,347.00 | 216,190.00 | 214,880.00 | 215,249.96 | 215,249.96 | 307 |
| 2016-10-24 | 216,440.00 | 217,260.00 | 215,500.00 | 215,500.00 | 215,500.00 | 194 |
| 2016-10-21 | 215,400.00 | 215,940.00 | 214,259.00 | 215,600.00 | 215,600.00 | 247 |
| 2016-10-20 | 217,014.00 | 218,000.00 | 216,340.00 | 216,975.00 | 216,975.00 | 153 |
| 2016-10-19 | 216,700.00 | 218,500.00 | 216,700.00 | 217,350.00 | 217,350.00 | 216 |
| 2016-10-18 | 216,599.90 | 217,480.00 | 216,200.00 | 216,300.00 | 216,300.00 | 203 |
| 2016-10-17 | 216,899.99 | 216,899.99 | 215,100.00 | 216,225.00 | 216,225.00 | 123 |
| 2016-10-14 | 215,620.33 | 217,280.00 | 215,620.33 | 216,370.00 | 216,370.00 | 201 |
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.