Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-10-30 | 206,500.01 | 206,824.89 | 204,195.00 | 204,596.00 | 204,596.00 | 219 |
| 2015-10-29 | 206,700.00 | 207,776.00 | 205,959.92 | 206,816.92 | 206,816.92 | 158 |
| 2015-10-28 | 203,380.00 | 207,441.70 | 203,280.00 | 206,940.00 | 206,940.00 | 264 |
| 2015-10-27 | 205,075.00 | 205,075.00 | 202,700.00 | 203,280.00 | 203,280.00 | 223 |
| 2015-10-26 | 206,740.00 | 206,950.00 | 205,080.00 | 205,380.00 | 205,380.00 | 176 |
| 2015-10-23 | 207,002.00 | 207,002.00 | 205,240.67 | 206,584.00 | 206,584.00 | 279 |
| 2015-10-22 | 200,960.00 | 206,500.00 | 200,720.00 | 206,020.00 | 206,020.00 | 606 |
| 2015-10-21 | 202,120.00 | 203,000.00 | 199,725.00 | 199,900.00 | 199,900.00 | 217 |
| 2015-10-20 | 200,392.00 | 201,490.67 | 199,700.00 | 201,480.00 | 201,480.00 | 122 |
| 2015-10-19 | 200,220.00 | 200,715.00 | 199,773.00 | 200,695.00 | 200,695.00 | 167 |
| 2015-10-16 | 201,844.96 | 202,055.00 | 199,500.00 | 200,469.00 | 200,469.00 | 215 |
| 2015-10-15 | 198,420.00 | 200,741.73 | 197,385.00 | 200,499.00 | 200,499.00 | 298 |
| 2015-10-14 | 198,825.00 | 198,825.00 | 196,675.80 | 196,898.99 | 196,898.99 | 180 |
| 2015-10-13 | 199,550.00 | 200,000.00 | 197,890.00 | 198,578.00 | 198,578.00 | 247 |
| 2015-10-12 | 199,969.45 | 201,015.00 | 199,440.00 | 200,000.00 | 200,000.00 | 128 |
| 2015-10-09 | 200,951.00 | 201,595.00 | 198,420.00 | 199,650.00 | 199,650.00 | 131 |
| 2015-10-08 | 199,300.00 | 201,139.99 | 198,500.00 | 200,616.00 | 200,616.00 | 245 |
| 2015-10-07 | 198,000.00 | 200,107.00 | 197,760.00 | 199,000.00 | 199,000.00 | 335 |
| 2015-10-06 | 198,170.00 | 198,750.00 | 196,610.00 | 196,720.00 | 196,720.00 | 169 |
| 2015-10-05 | 196,299.99 | 198,800.00 | 195,940.00 | 198,561.00 | 198,561.00 | 289 |
| 2015-10-02 | 194,250.00 | 195,500.00 | 192,200.00 | 195,500.00 | 195,500.00 | 312 |
| 2015-10-01 | 196,299.76 | 199,750.00 | 194,600.00 | 195,739.00 | 195,739.00 | 239 |
| 2015-09-30 | 194,700.00 | 195,775.00 | 193,130.02 | 195,240.00 | 195,240.00 | 333 |
| 2015-09-29 | 193,540.00 | 193,741.00 | 192,000.00 | 193,621.00 | 193,621.00 | 230 |
| 2015-09-28 | 193,402.00 | 194,210.05 | 193,170.34 | 193,305.00 | 193,305.00 | 238 |
| 2015-09-25 | 195,710.00 | 196,360.24 | 194,110.00 | 194,620.00 | 194,620.00 | 226 |
| 2015-09-24 | 193,500.00 | 194,441.00 | 192,600.00 | 193,800.00 | 193,800.00 | 165 |
| 2015-09-23 | 195,386.00 | 195,386.00 | 193,600.85 | 194,479.00 | 194,479.00 | 219 |
| 2015-09-22 | 195,000.00 | 195,386.00 | 193,750.00 | 195,386.00 | 195,386.00 | 324 |
| 2015-09-21 | 195,200.00 | 197,300.00 | 195,000.00 | 197,022.00 | 197,022.00 | 748 |
| 2015-09-18 | 197,150.00 | 197,483.49 | 192,200.00 | 192,200.00 | 192,200.00 | 1,012 |
| 2015-09-17 | 199,415.00 | 201,330.03 | 198,100.00 | 198,100.00 | 198,100.00 | 231 |
| 2015-09-16 | 199,620.00 | 200,499.00 | 199,400.00 | 199,415.00 | 199,415.00 | 197 |
| 2015-09-15 | 197,598.00 | 199,998.00 | 197,300.01 | 199,305.05 | 199,305.05 | 158 |
| 2015-09-14 | 198,329.00 | 198,515.00 | 197,000.01 | 197,598.00 | 197,598.00 | 177 |
| 2015-09-11 | 197,850.00 | 198,329.00 | 196,550.51 | 198,329.00 | 198,329.00 | 201 |
| 2015-09-10 | 196,900.00 | 198,985.14 | 196,800.00 | 197,639.00 | 197,639.00 | 267 |
| 2015-09-09 | 202,250.00 | 202,699.99 | 196,800.65 | 196,875.00 | 196,875.00 | 294 |
| 2015-09-08 | 199,071.00 | 201,100.45 | 198,360.01 | 200,600.00 | 200,600.00 | 711 |
| 2015-09-04 | 197,798.99 | 197,798.99 | 195,000.00 | 196,501.00 | 196,501.00 | 335 |
| 2015-09-03 | 200,225.00 | 201,980.00 | 199,300.00 | 199,665.00 | 199,665.00 | 291 |
| 2015-09-02 | 199,800.00 | 199,800.00 | 198,020.00 | 199,360.00 | 199,360.00 | 260 |
| 2015-09-01 | 199,995.00 | 199,995.00 | 196,625.60 | 198,144.30 | 198,144.30 | 502 |
| 2015-08-31 | 204,300.00 | 204,300.00 | 201,615.00 | 202,531.00 | 202,531.00 | 161 |
| 2015-08-28 | 205,000.00 | 205,344.00 | 203,465.00 | 205,344.00 | 205,344.00 | 153 |
| 2015-08-27 | 203,100.00 | 205,780.00 | 201,410.02 | 204,940.00 | 204,940.00 | 318 |
| 2015-08-26 | 198,224.00 | 200,590.10 | 194,700.00 | 200,499.90 | 200,499.90 | 680 |
| 2015-08-25 | 201,190.00 | 201,898.00 | 193,000.00 | 194,199.90 | 194,199.90 | 662 |
| 2015-08-24 | 193,420.00 | 201,419.99 | 190,007.00 | 196,005.00 | 196,005.00 | 1,191 |
| 2015-08-21 | 206,820.00 | 206,820.00 | 202,080.00 | 202,500.00 | 202,500.00 | 1,081 |
| 2015-08-20 | 209,560.00 | 209,560.00 | 207,740.00 | 207,862.00 | 207,862.00 | 311 |
| 2015-08-19 | 211,660.00 | 212,450.05 | 209,800.25 | 210,660.00 | 210,660.00 | 245 |
| 2015-08-18 | 213,300.00 | 213,460.01 | 211,640.01 | 212,100.00 | 212,100.00 | 141 |
| 2015-08-17 | 213,700.00 | 213,700.00 | 212,240.00 | 213,300.00 | 213,300.00 | 96 |
| 2015-08-14 | 213,399.00 | 214,238.00 | 213,380.00 | 213,981.00 | 213,981.00 | 146 |
| 2015-08-13 | 212,740.00 | 214,056.31 | 211,910.00 | 213,185.00 | 213,185.00 | 242 |
| 2015-08-12 | 212,850.00 | 213,000.00 | 210,994.47 | 213,000.00 | 213,000.00 | 320 |
| 2015-08-11 | 213,405.00 | 214,785.00 | 212,780.00 | 214,500.00 | 214,500.00 | 333 |
| 2015-08-10 | 213,000.00 | 215,300.00 | 212,010.05 | 215,300.00 | 215,300.00 | 385 |
| 2015-08-07 | 214,725.00 | 215,505.00 | 213,760.00 | 215,462.76 | 215,462.76 | 95 |
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.