Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2016-01-28 | 189,840.00 | 190,899.50 | 187,500.00 | 188,300.00 | 188,300.00 | 201 |
| 2016-01-27 | 189,395.00 | 191,580.00 | 187,995.99 | 189,091.00 | 189,091.00 | 226 |
| 2016-01-26 | 187,510.00 | 190,500.00 | 187,510.00 | 189,640.00 | 189,640.00 | 377 |
| 2016-01-25 | 190,000.00 | 190,000.00 | 186,900.00 | 187,001.00 | 187,001.00 | 177 |
| 2016-01-22 | 191,901.00 | 192,259.50 | 189,990.00 | 191,395.99 | 191,395.99 | 198 |
| 2016-01-21 | 188,501.00 | 190,750.00 | 187,500.00 | 189,455.00 | 189,455.00 | 234 |
| 2016-01-20 | 188,620.00 | 189,959.00 | 187,100.00 | 188,470.00 | 188,470.00 | 455 |
| 2016-01-19 | 191,005.00 | 192,937.85 | 191,000.00 | 191,700.00 | 191,700.00 | 314 |
| 2016-01-15 | 188,520.00 | 191,199.50 | 187,655.08 | 190,000.00 | 190,000.00 | 586 |
| 2016-01-14 | 190,150.00 | 194,000.00 | 189,660.50 | 192,250.00 | 192,250.00 | 347 |
| 2016-01-13 | 194,100.00 | 194,339.00 | 189,540.00 | 190,499.50 | 190,499.50 | 488 |
| 2016-01-12 | 193,900.01 | 194,739.50 | 191,700.00 | 193,999.99 | 193,999.99 | 314 |
| 2016-01-11 | 194,140.00 | 194,810.00 | 191,460.50 | 193,060.01 | 193,060.01 | 306 |
| 2016-01-08 | 195,649.89 | 196,000.00 | 193,275.01 | 193,900.00 | 193,900.00 | 425 |
| 2016-01-07 | 194,299.00 | 196,200.00 | 194,000.00 | 195,580.00 | 195,580.00 | 1,140 |
| 2016-01-06 | 195,041.00 | 197,880.00 | 194,700.50 | 197,415.00 | 197,415.00 | 613 |
| 2016-01-05 | 196,300.00 | 197,314.00 | 195,000.00 | 196,999.99 | 196,999.99 | 506 |
| 2016-01-04 | 195,000.05 | 196,760.00 | 193,300.00 | 196,295.00 | 196,295.00 | 849 |
| 2015-12-31 | 199,220.00 | 200,000.00 | 197,800.00 | 197,800.00 | 197,800.00 | 303 |
| 2015-12-30 | 200,520.00 | 201,150.00 | 199,740.00 | 200,081.00 | 200,081.00 | 262 |
| 2015-12-29 | 200,500.00 | 201,800.00 | 199,480.00 | 200,050.00 | 200,050.00 | 397 |
| 2015-12-28 | 200,200.00 | 200,200.00 | 198,800.00 | 199,876.00 | 199,876.00 | 320 |
| 2015-12-24 | 201,035.00 | 201,624.00 | 200,225.00 | 201,137.00 | 201,137.00 | 43 |
| 2015-12-23 | 200,000.00 | 203,600.00 | 199,860.00 | 200,000.00 | 200,000.00 | 451 |
| 2015-12-22 | 197,798.00 | 199,920.00 | 196,680.01 | 199,680.00 | 199,680.00 | 532 |
| 2015-12-21 | 196,398.00 | 197,499.50 | 194,500.00 | 196,801.00 | 196,801.00 | 445 |
| 2015-12-18 | 199,161.00 | 199,400.00 | 194,720.00 | 194,720.00 | 194,720.00 | 571 |
| 2015-12-17 | 203,600.00 | 204,000.00 | 200,920.00 | 201,000.00 | 201,000.00 | 216 |
| 2015-12-16 | 203,460.00 | 204,100.00 | 199,939.00 | 203,800.00 | 203,800.00 | 604 |
| 2015-12-15 | 199,600.00 | 203,320.01 | 199,400.00 | 202,439.97 | 202,439.97 | 510 |
| 2015-12-14 | 195,620.00 | 198,212.00 | 195,270.00 | 198,040.00 | 198,040.00 | 381 |
| 2015-12-11 | 195,750.00 | 196,356.88 | 194,500.00 | 195,756.87 | 195,756.87 | 316 |
| 2015-12-10 | 197,939.99 | 198,825.99 | 197,000.00 | 197,505.00 | 197,505.00 | 379 |
| 2015-12-09 | 199,760.00 | 201,140.00 | 196,850.00 | 197,660.00 | 197,660.00 | 396 |
| 2015-12-08 | 202,005.00 | 202,200.00 | 199,900.00 | 200,105.00 | 200,105.00 | 310 |
| 2015-12-07 | 204,473.00 | 204,473.00 | 202,060.00 | 203,500.00 | 203,500.00 | 172 |
| 2015-12-04 | 199,799.99 | 204,705.31 | 199,799.99 | 204,500.00 | 204,500.00 | 497 |
| 2015-12-03 | 202,800.00 | 202,910.00 | 198,540.00 | 198,801.00 | 198,801.00 | 291 |
| 2015-12-02 | 204,740.00 | 205,015.00 | 202,683.00 | 202,930.00 | 202,930.00 | 160 |
| 2015-12-01 | 201,850.00 | 204,945.00 | 201,850.00 | 204,945.00 | 204,945.00 | 281 |
| 2015-11-30 | 202,051.00 | 202,566.75 | 200,794.00 | 201,360.00 | 201,360.00 | 156 |
| 2015-11-27 | 203,044.78 | 203,080.00 | 201,624.00 | 201,624.00 | 201,624.00 | 76 |
| 2015-11-25 | 203,470.00 | 203,805.00 | 202,285.00 | 202,285.00 | 202,285.00 | 229 |
| 2015-11-24 | 203,320.00 | 203,754.85 | 201,253.01 | 203,360.00 | 203,360.00 | 258 |
| 2015-11-23 | 204,800.00 | 205,130.00 | 203,779.00 | 203,779.00 | 203,779.00 | 145 |
| 2015-11-20 | 205,500.00 | 206,068.99 | 203,989.00 | 204,600.00 | 204,600.00 | 192 |
| 2015-11-19 | 204,129.65 | 205,297.85 | 203,530.00 | 204,901.00 | 204,901.00 | 264 |
| 2015-11-18 | 200,100.00 | 204,414.86 | 200,100.00 | 204,280.00 | 204,280.00 | 321 |
| 2015-11-17 | 200,400.00 | 200,804.95 | 199,120.01 | 200,045.00 | 200,045.00 | 426 |
| 2015-11-16 | 197,899.00 | 199,860.00 | 197,280.01 | 199,800.00 | 199,800.00 | 385 |
| 2015-11-13 | 199,500.00 | 200,260.25 | 197,760.25 | 197,825.00 | 197,825.00 | 149 |
| 2015-11-12 | 201,989.00 | 201,989.00 | 199,240.00 | 199,371.00 | 199,371.00 | 180 |
| 2015-11-11 | 202,000.00 | 202,829.02 | 201,375.00 | 202,355.00 | 202,355.00 | 72 |
| 2015-11-10 | 201,450.00 | 201,814.75 | 200,500.00 | 201,754.00 | 201,754.00 | 123 |
| 2015-11-09 | 203,240.00 | 203,434.75 | 200,120.00 | 201,000.00 | 201,000.00 | 366 |
| 2015-11-06 | 205,340.00 | 205,540.00 | 202,767.00 | 203,100.00 | 203,100.00 | 520 |
| 2015-11-05 | 206,050.00 | 207,000.00 | 204,550.00 | 204,694.00 | 204,694.00 | 323 |
| 2015-11-04 | 206,704.38 | 206,965.00 | 205,768.86 | 206,120.00 | 206,120.00 | 166 |
| 2015-11-03 | 207,340.00 | 207,759.99 | 206,655.00 | 206,704.00 | 206,704.00 | 233 |
| 2015-11-02 | 205,200.00 | 207,780.00 | 204,620.00 | 207,745.00 | 207,745.00 | 157 |
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.