Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2016-04-25 | 218,700.00 | 219,393.00 | 218,330.00 | 219,278.00 | 219,278.00 | 124 |
| 2016-04-22 | 217,400.00 | 219,500.00 | 217,400.00 | 219,038.00 | 219,038.00 | 162 |
| 2016-04-21 | 219,120.00 | 219,495.00 | 217,045.00 | 217,460.00 | 217,460.00 | 321 |
| 2016-04-20 | 218,400.00 | 219,600.00 | 218,060.00 | 218,928.00 | 218,928.00 | 215 |
| 2016-04-19 | 216,945.00 | 219,499.00 | 216,840.00 | 219,000.00 | 219,000.00 | 315 |
| 2016-04-18 | 214,350.00 | 216,650.00 | 214,350.00 | 216,650.00 | 216,650.00 | 196 |
| 2016-04-15 | 216,080.00 | 216,080.00 | 214,470.00 | 215,110.00 | 215,110.00 | 184 |
| 2016-04-14 | 216,250.00 | 216,250.00 | 215,310.00 | 215,600.00 | 215,600.00 | 236 |
| 2016-04-13 | 214,480.00 | 216,178.00 | 214,294.01 | 216,130.00 | 216,130.00 | 340 |
| 2016-04-12 | 212,250.00 | 213,720.00 | 211,651.99 | 213,700.00 | 213,700.00 | 227 |
| 2016-04-11 | 212,340.00 | 213,180.00 | 211,660.00 | 211,660.00 | 211,660.00 | 109 |
| 2016-04-08 | 212,300.00 | 213,144.47 | 211,250.00 | 211,705.00 | 211,705.00 | 143 |
| 2016-04-07 | 211,302.01 | 211,911.00 | 210,670.00 | 211,400.50 | 211,400.50 | 150 |
| 2016-04-06 | 212,299.00 | 212,990.00 | 211,000.00 | 212,990.00 | 212,990.00 | 203 |
| 2016-04-05 | 213,501.00 | 213,883.93 | 211,900.00 | 212,340.00 | 212,340.00 | 223 |
| 2016-04-04 | 215,560.00 | 215,600.00 | 214,360.00 | 215,060.00 | 215,060.00 | 220 |
| 2016-04-01 | 211,850.00 | 215,950.00 | 209,641.00 | 215,740.00 | 215,740.00 | 321 |
| 2016-03-31 | 214,125.00 | 214,622.50 | 212,400.00 | 213,450.00 | 213,450.00 | 209 |
| 2016-03-30 | 214,345.00 | 215,130.00 | 213,588.33 | 214,035.00 | 214,035.00 | 326 |
| 2016-03-29 | 212,435.00 | 213,000.00 | 211,000.00 | 212,800.00 | 212,800.00 | 145 |
| 2016-03-28 | 211,120.00 | 212,619.00 | 210,790.01 | 212,125.00 | 212,125.00 | 170 |
| 2016-03-24 | 210,200.01 | 210,980.00 | 209,525.00 | 210,530.00 | 210,530.00 | 179 |
| 2016-03-23 | 212,900.00 | 213,340.00 | 211,370.00 | 211,370.00 | 211,370.00 | 257 |
| 2016-03-22 | 213,200.00 | 214,538.00 | 212,790.00 | 213,400.05 | 213,400.05 | 217 |
| 2016-03-21 | 213,330.00 | 214,000.00 | 212,860.00 | 213,300.05 | 213,300.05 | 220 |
| 2016-03-18 | 214,250.00 | 214,560.00 | 212,481.00 | 213,330.00 | 213,330.00 | 304 |
| 2016-03-17 | 210,240.00 | 214,000.00 | 209,925.00 | 213,600.00 | 213,600.00 | 374 |
| 2016-03-16 | 210,200.00 | 211,000.00 | 210,140.43 | 210,200.00 | 210,200.00 | 403 |
| 2016-03-15 | 209,720.00 | 211,200.00 | 209,173.00 | 211,070.00 | 211,070.00 | 207 |
| 2016-03-14 | 212,000.00 | 212,249.50 | 209,850.00 | 210,300.00 | 210,300.00 | 238 |
| 2016-03-11 | 209,990.00 | 211,600.00 | 209,490.00 | 211,600.00 | 211,600.00 | 554 |
| 2016-03-10 | 209,865.00 | 210,001.00 | 207,930.00 | 209,120.00 | 209,120.00 | 676 |
| 2016-03-09 | 208,335.99 | 209,425.00 | 208,250.00 | 209,250.00 | 209,250.00 | 514 |
| 2016-03-08 | 208,150.00 | 208,700.00 | 207,280.01 | 207,989.00 | 207,989.00 | 554 |
| 2016-03-07 | 207,500.00 | 208,750.00 | 206,620.50 | 208,500.00 | 208,500.00 | 668 |
| 2016-03-04 | 206,199.90 | 207,945.00 | 205,700.00 | 207,945.00 | 207,945.00 | 1,111 |
| 2016-03-03 | 205,750.00 | 206,395.44 | 204,998.50 | 206,000.00 | 206,000.00 | 423 |
| 2016-03-02 | 205,999.99 | 206,009.44 | 204,580.00 | 205,500.00 | 205,500.00 | 393 |
| 2016-03-01 | 203,899.00 | 205,605.50 | 202,600.00 | 205,500.00 | 205,500.00 | 694 |
| 2016-02-29 | 200,100.00 | 203,192.00 | 200,000.00 | 202,555.00 | 202,555.00 | 878 |
| 2016-02-26 | 199,000.00 | 200,000.00 | 198,000.00 | 198,190.50 | 198,190.50 | 381 |
| 2016-02-25 | 197,690.00 | 198,899.00 | 196,100.00 | 198,899.00 | 198,899.00 | 442 |
| 2016-02-24 | 195,755.00 | 197,400.00 | 194,200.50 | 196,511.00 | 196,511.00 | 251 |
| 2016-02-23 | 197,880.00 | 198,299.99 | 196,502.00 | 196,502.00 | 196,502.00 | 141 |
| 2016-02-22 | 199,000.00 | 199,800.00 | 197,631.00 | 198,650.00 | 198,650.00 | 200 |
| 2016-02-19 | 196,075.44 | 197,660.00 | 195,725.76 | 197,310.25 | 197,310.25 | 133 |
| 2016-02-18 | 196,450.00 | 199,000.77 | 196,025.00 | 196,025.00 | 196,025.00 | 357 |
| 2016-02-17 | 194,740.55 | 196,070.04 | 194,062.50 | 195,903.00 | 195,903.00 | 410 |
| 2016-02-16 | 195,540.00 | 195,540.00 | 193,106.00 | 193,465.00 | 193,465.00 | 311 |
| 2016-02-12 | 190,300.00 | 193,999.00 | 190,300.00 | 193,999.00 | 193,999.00 | 588 |
| 2016-02-11 | 187,865.00 | 190,200.00 | 187,405.00 | 190,000.00 | 190,000.00 | 583 |
| 2016-02-10 | 192,860.52 | 194,700.00 | 190,470.99 | 190,520.00 | 190,520.00 | 310 |
| 2016-02-09 | 189,725.00 | 193,000.00 | 189,365.00 | 192,635.00 | 192,635.00 | 600 |
| 2016-02-08 | 189,120.00 | 192,440.00 | 188,500.00 | 191,255.04 | 191,255.04 | 353 |
| 2016-02-05 | 191,385.00 | 191,880.00 | 189,520.00 | 190,820.00 | 190,820.00 | 312 |
| 2016-02-04 | 189,502.00 | 192,200.00 | 189,502.00 | 192,200.00 | 192,200.00 | 196 |
| 2016-02-03 | 190,501.00 | 190,620.00 | 186,921.00 | 189,861.00 | 189,861.00 | 444 |
| 2016-02-02 | 193,100.00 | 193,999.90 | 189,800.00 | 189,902.00 | 189,902.00 | 379 |
| 2016-02-01 | 194,000.00 | 195,189.99 | 191,900.01 | 194,759.00 | 194,759.00 | 453 |
| 2016-01-29 | 190,020.00 | 194,650.08 | 190,020.00 | 194,360.05 | 194,360.05 | 465 |
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.