Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2016-10-13 | 216,100.00 | 216,100.00 | 213,030.00 | 214,660.00 | 214,660.00 | 618 |
| 2016-10-12 | 216,351.00 | 217,800.00 | 216,300.00 | 217,230.00 | 217,230.00 | 125 |
| 2016-10-11 | 217,599.00 | 217,599.00 | 215,372.69 | 215,920.00 | 215,920.00 | 228 |
| 2016-10-10 | 217,530.00 | 218,470.00 | 217,500.00 | 217,730.00 | 217,730.00 | 109 |
| 2016-10-07 | 215,890.00 | 217,370.00 | 215,780.00 | 216,640.00 | 216,640.00 | 300 |
| 2016-10-06 | 215,970.00 | 215,970.00 | 214,945.00 | 215,860.00 | 215,860.00 | 195 |
| 2016-10-05 | 215,458.99 | 216,400.00 | 215,010.00 | 216,300.00 | 216,300.00 | 143 |
| 2016-10-04 | 215,960.00 | 216,210.00 | 214,270.00 | 214,519.73 | 214,519.73 | 188 |
| 2016-10-03 | 216,000.00 | 216,380.00 | 214,820.00 | 215,700.00 | 215,700.00 | 256 |
| 2016-09-30 | 216,620.00 | 218,049.00 | 216,220.00 | 216,220.00 | 216,220.00 | 291 |
| 2016-09-29 | 217,790.00 | 218,200.00 | 215,208.19 | 215,300.00 | 215,300.00 | 292 |
| 2016-09-28 | 217,700.00 | 217,930.00 | 216,070.00 | 217,695.00 | 217,695.00 | 251 |
| 2016-09-27 | 216,160.00 | 218,030.00 | 216,120.00 | 217,960.00 | 217,960.00 | 327 |
| 2016-09-26 | 217,000.05 | 217,350.00 | 216,080.00 | 216,160.00 | 216,160.00 | 241 |
| 2016-09-23 | 219,440.00 | 219,530.00 | 217,432.00 | 217,750.00 | 217,750.00 | 214 |
| 2016-09-22 | 219,900.00 | 220,500.00 | 219,250.00 | 219,999.90 | 219,999.90 | 313 |
| 2016-09-21 | 218,939.38 | 219,680.00 | 217,500.00 | 219,440.00 | 219,440.00 | 450 |
| 2016-09-20 | 218,859.99 | 218,970.00 | 217,250.50 | 217,870.00 | 217,870.00 | 172 |
| 2016-09-19 | 218,379.00 | 219,210.00 | 217,360.00 | 218,000.00 | 218,000.00 | 320 |
| 2016-09-16 | 218,380.01 | 218,530.00 | 216,810.00 | 218,400.00 | 218,400.00 | 685 |
| 2016-09-15 | 218,700.00 | 220,564.48 | 218,434.45 | 220,339.00 | 220,339.00 | 214 |
| 2016-09-14 | 219,040.00 | 220,310.00 | 218,079.99 | 218,609.99 | 218,609.99 | 279 |
| 2016-09-13 | 221,900.00 | 221,900.00 | 218,000.00 | 219,150.00 | 219,150.00 | 529 |
| 2016-09-12 | 219,640.00 | 224,000.00 | 219,000.00 | 223,520.00 | 223,520.00 | 271 |
| 2016-09-09 | 224,100.00 | 224,210.50 | 219,870.00 | 220,109.99 | 220,109.99 | 330 |
| 2016-09-08 | 224,499.99 | 225,100.00 | 224,055.00 | 224,740.00 | 224,740.00 | 264 |
| 2016-09-07 | 225,510.00 | 225,659.50 | 224,080.00 | 224,230.00 | 224,230.00 | 183 |
| 2016-09-06 | 226,340.00 | 226,340.00 | 224,000.00 | 225,849.00 | 225,849.00 | 192 |
| 2016-09-02 | 225,970.00 | 226,490.00 | 225,040.00 | 226,050.00 | 226,050.00 | 99 |
| 2016-09-01 | 225,680.00 | 226,440.00 | 223,240.00 | 225,350.01 | 225,350.01 | 212 |
| 2016-08-31 | 225,280.00 | 226,145.00 | 223,040.00 | 225,760.00 | 225,760.00 | 228 |
| 2016-08-30 | 224,040.00 | 225,330.00 | 224,040.00 | 224,850.00 | 224,850.00 | 219 |
| 2016-08-29 | 222,800.00 | 224,450.00 | 222,800.00 | 223,400.05 | 223,400.05 | 365 |
| 2016-08-26 | 222,930.00 | 223,630.00 | 220,890.00 | 222,040.00 | 222,040.00 | 493 |
| 2016-08-25 | 222,699.80 | 223,060.00 | 222,250.00 | 222,999.00 | 222,999.00 | 375 |
| 2016-08-24 | 223,000.01 | 223,201.00 | 222,270.00 | 222,824.00 | 222,824.00 | 147 |
| 2016-08-23 | 223,020.00 | 223,870.00 | 222,850.50 | 223,500.00 | 223,500.00 | 230 |
| 2016-08-22 | 222,750.00 | 223,050.01 | 221,970.00 | 222,446.00 | 222,446.00 | 100 |
| 2016-08-19 | 223,000.00 | 223,220.00 | 221,900.00 | 223,040.00 | 223,040.00 | 280 |
| 2016-08-18 | 223,850.00 | 224,000.00 | 222,855.00 | 223,200.00 | 223,200.00 | 347 |
| 2016-08-17 | 220,920.00 | 223,960.00 | 220,920.00 | 223,889.98 | 223,889.98 | 362 |
| 2016-08-16 | 221,605.00 | 221,995.00 | 220,805.00 | 220,805.00 | 220,805.00 | 481 |
| 2016-08-15 | 221,523.00 | 221,995.00 | 220,750.00 | 221,995.00 | 221,995.00 | 255 |
| 2016-08-12 | 220,630.00 | 221,750.00 | 220,630.00 | 221,750.00 | 221,750.00 | 281 |
| 2016-08-11 | 220,495.00 | 222,030.00 | 220,000.00 | 221,890.00 | 221,890.00 | 564 |
| 2016-08-10 | 220,740.00 | 221,039.99 | 219,260.00 | 220,000.00 | 220,000.00 | 450 |
| 2016-08-09 | 218,500.00 | 221,140.00 | 218,310.00 | 220,605.05 | 220,605.05 | 774 |
| 2016-08-08 | 218,000.00 | 218,500.00 | 216,460.00 | 218,300.00 | 218,300.00 | 449 |
| 2016-08-05 | 215,970.00 | 218,150.00 | 215,800.00 | 218,010.00 | 218,010.00 | 571 |
| 2016-08-04 | 215,610.00 | 215,620.00 | 214,400.00 | 214,830.00 | 214,830.00 | 116 |
| 2016-08-03 | 215,735.00 | 215,735.00 | 214,620.00 | 215,300.00 | 215,300.00 | 151 |
| 2016-08-02 | 215,350.00 | 215,630.00 | 214,520.00 | 214,900.00 | 214,900.00 | 173 |
| 2016-08-01 | 216,540.00 | 216,790.00 | 215,430.00 | 215,960.00 | 215,960.00 | 84 |
| 2016-07-29 | 215,800.00 | 216,750.00 | 215,710.00 | 216,000.00 | 216,000.00 | 129 |
| 2016-07-28 | 216,000.00 | 217,011.00 | 215,250.00 | 216,660.00 | 216,660.00 | 86 |
| 2016-07-27 | 216,220.00 | 217,100.00 | 215,670.00 | 216,300.00 | 216,300.00 | 91 |
| 2016-07-26 | 216,640.00 | 217,190.00 | 215,901.00 | 216,400.00 | 216,400.00 | 118 |
| 2016-07-25 | 217,600.00 | 217,600.00 | 215,430.00 | 216,005.00 | 216,005.00 | 89 |
| 2016-07-22 | 216,760.00 | 217,157.50 | 215,920.00 | 216,805.00 | 216,805.00 | 154 |
| 2016-07-21 | 218,900.00 | 219,043.73 | 216,315.00 | 216,315.00 | 216,315.00 | 250 |
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.