Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2016-07-20 | 220,003.00 | 220,270.00 | 218,590.00 | 219,187.00 | 219,187.00 | 156 |
| 2016-07-19 | 219,060.00 | 220,360.00 | 218,900.00 | 220,265.00 | 220,265.00 | 506 |
| 2016-07-18 | 219,000.00 | 220,000.00 | 219,000.00 | 219,900.00 | 219,900.00 | 367 |
| 2016-07-15 | 219,280.00 | 219,400.00 | 217,660.00 | 218,990.00 | 218,990.00 | 125 |
| 2016-07-14 | 219,250.00 | 219,940.00 | 218,280.01 | 218,590.50 | 218,590.50 | 259 |
| 2016-07-13 | 216,975.00 | 218,950.00 | 216,690.00 | 218,950.00 | 218,950.00 | 324 |
| 2016-07-12 | 216,140.00 | 217,500.00 | 216,070.00 | 217,050.00 | 217,050.00 | 242 |
| 2016-07-11 | 216,405.00 | 216,405.00 | 215,200.00 | 215,824.00 | 215,824.00 | 174 |
| 2016-07-08 | 214,590.00 | 215,550.00 | 214,035.00 | 214,720.00 | 214,720.00 | 242 |
| 2016-07-07 | 214,036.12 | 214,450.00 | 211,900.00 | 212,501.00 | 212,501.00 | 295 |
| 2016-07-06 | 212,010.00 | 213,950.00 | 211,500.00 | 213,620.00 | 213,620.00 | 240 |
| 2016-07-05 | 214,710.00 | 215,270.00 | 212,650.00 | 212,960.00 | 212,960.00 | 191 |
| 2016-07-01 | 216,421.00 | 217,209.99 | 215,600.00 | 216,298.00 | 216,298.00 | 232 |
| 2016-06-30 | 213,399.90 | 217,030.00 | 213,220.01 | 216,975.00 | 216,975.00 | 581 |
| 2016-06-29 | 212,100.00 | 213,080.00 | 210,000.00 | 212,645.00 | 212,645.00 | 432 |
| 2016-06-28 | 209,504.98 | 210,500.00 | 207,650.00 | 210,400.00 | 210,400.00 | 347 |
| 2016-06-27 | 208,860.00 | 208,860.00 | 205,074.00 | 208,000.00 | 208,000.00 | 444 |
| 2016-06-24 | 210,505.00 | 212,730.00 | 209,500.00 | 209,852.00 | 209,852.00 | 895 |
| 2016-06-23 | 217,021.00 | 218,850.00 | 216,983.21 | 218,850.00 | 218,850.00 | 428 |
| 2016-06-22 | 215,420.00 | 216,940.00 | 215,420.00 | 216,266.00 | 216,266.00 | 205 |
| 2016-06-21 | 213,140.00 | 215,420.00 | 212,830.00 | 215,420.00 | 215,420.00 | 281 |
| 2016-06-20 | 213,200.00 | 214,396.00 | 212,500.00 | 212,630.00 | 212,630.00 | 199 |
| 2016-06-17 | 212,350.00 | 212,350.00 | 210,650.50 | 211,200.00 | 211,200.00 | 277 |
| 2016-06-16 | 210,100.00 | 213,000.00 | 208,609.50 | 213,000.00 | 213,000.00 | 333 |
| 2016-06-15 | 212,405.00 | 213,210.00 | 210,050.00 | 210,050.00 | 210,050.00 | 268 |
| 2016-06-14 | 211,240.00 | 212,250.00 | 210,880.00 | 212,070.00 | 212,070.00 | 467 |
| 2016-06-13 | 212,299.98 | 213,925.00 | 211,450.00 | 211,450.00 | 211,450.00 | 222 |
| 2016-06-10 | 211,800.01 | 213,460.00 | 211,800.01 | 212,622.00 | 212,622.00 | 124 |
| 2016-06-09 | 213,286.50 | 213,650.00 | 211,810.00 | 213,210.00 | 213,210.00 | 111 |
| 2016-06-08 | 212,620.00 | 214,000.00 | 212,620.00 | 213,500.00 | 213,500.00 | 106 |
| 2016-06-07 | 213,200.01 | 213,662.12 | 212,180.00 | 212,210.00 | 212,210.00 | 151 |
| 2016-06-06 | 212,205.00 | 213,710.00 | 212,205.00 | 212,880.00 | 212,880.00 | 253 |
| 2016-06-03 | 211,700.00 | 212,239.60 | 210,210.00 | 211,615.00 | 211,615.00 | 201 |
| 2016-06-02 | 212,147.60 | 213,060.00 | 211,570.00 | 212,355.00 | 212,355.00 | 170 |
| 2016-06-01 | 211,100.00 | 213,090.00 | 210,702.70 | 212,360.00 | 212,360.00 | 225 |
| 2016-05-31 | 215,900.00 | 216,070.00 | 211,695.00 | 211,695.00 | 211,695.00 | 253 |
| 2016-05-27 | 215,379.99 | 215,379.99 | 214,290.00 | 214,303.00 | 214,303.00 | 187 |
| 2016-05-26 | 215,750.00 | 215,970.00 | 214,360.00 | 214,600.00 | 214,600.00 | 153 |
| 2016-05-25 | 215,650.00 | 217,300.00 | 215,565.00 | 216,185.00 | 216,185.00 | 250 |
| 2016-05-24 | 213,080.00 | 216,090.00 | 213,000.01 | 215,650.00 | 215,650.00 | 324 |
| 2016-05-23 | 213,050.00 | 213,050.00 | 211,650.00 | 212,210.00 | 212,210.00 | 186 |
| 2016-05-20 | 211,810.00 | 213,680.00 | 211,810.00 | 212,833.00 | 212,833.00 | 259 |
| 2016-05-19 | 211,250.00 | 212,070.01 | 209,600.00 | 211,179.99 | 211,179.99 | 254 |
| 2016-05-18 | 210,155.00 | 212,700.00 | 209,940.00 | 212,200.00 | 212,200.00 | 174 |
| 2016-05-17 | 212,780.00 | 212,780.00 | 209,865.00 | 210,695.00 | 210,695.00 | 318 |
| 2016-05-16 | 211,905.00 | 213,150.00 | 211,905.00 | 212,530.00 | 212,530.00 | 298 |
| 2016-05-13 | 214,550.00 | 215,200.00 | 211,749.99 | 212,140.00 | 212,140.00 | 269 |
| 2016-05-12 | 214,900.00 | 215,570.00 | 213,435.00 | 214,860.00 | 214,860.00 | 161 |
| 2016-05-11 | 217,100.00 | 217,205.00 | 214,210.50 | 214,468.00 | 214,468.00 | 158 |
| 2016-05-10 | 214,700.00 | 217,280.00 | 214,700.00 | 216,975.00 | 216,975.00 | 277 |
| 2016-05-09 | 216,580.00 | 216,580.00 | 212,950.00 | 214,430.00 | 214,430.00 | 206 |
| 2016-05-06 | 215,390.00 | 217,245.00 | 215,135.00 | 216,999.99 | 216,999.99 | 181 |
| 2016-05-05 | 216,515.00 | 217,200.00 | 215,230.00 | 215,880.00 | 215,880.00 | 174 |
| 2016-05-04 | 215,755.00 | 216,550.00 | 215,103.00 | 216,515.00 | 216,515.00 | 178 |
| 2016-05-03 | 219,799.98 | 219,799.98 | 216,300.00 | 217,354.00 | 217,354.00 | 251 |
| 2016-05-02 | 219,180.00 | 220,640.00 | 218,730.00 | 220,252.50 | 220,252.50 | 207 |
| 2016-04-29 | 218,679.00 | 219,750.00 | 216,860.00 | 219,000.00 | 219,000.00 | 211 |
| 2016-04-28 | 219,870.00 | 221,030.23 | 218,661.00 | 219,120.00 | 219,120.00 | 236 |
| 2016-04-27 | 220,329.90 | 221,985.00 | 219,979.99 | 221,430.00 | 221,430.00 | 193 |
| 2016-04-26 | 219,600.00 | 220,680.00 | 219,540.00 | 220,340.00 | 220,340.00 | 440 |
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.