Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-08-06 | 215,280.00 | 215,681.44 | 214,571.50 | 215,650.00 | 215,650.00 | 177 |
| 2015-08-05 | 214,820.00 | 215,999.95 | 214,820.00 | 215,201.00 | 215,201.00 | 216 |
| 2015-08-04 | 213,105.00 | 214,634.99 | 213,105.00 | 214,150.00 | 214,150.00 | 131 |
| 2015-08-03 | 214,400.00 | 214,450.00 | 211,520.01 | 213,500.00 | 213,500.00 | 164 |
| 2015-07-31 | 215,200.00 | 215,600.00 | 214,000.00 | 214,000.00 | 214,000.00 | 156 |
| 2015-07-30 | 214,380.00 | 214,745.00 | 213,261.00 | 214,745.00 | 214,745.00 | 110 |
| 2015-07-29 | 215,091.00 | 215,465.53 | 214,000.00 | 214,320.00 | 214,320.00 | 85 |
| 2015-07-28 | 211,702.00 | 215,339.99 | 211,702.00 | 215,091.00 | 215,091.00 | 276 |
| 2015-07-27 | 211,800.00 | 212,000.00 | 210,705.00 | 210,725.00 | 210,725.00 | 216 |
| 2015-07-24 | 213,300.01 | 213,430.07 | 211,825.00 | 212,032.32 | 212,032.32 | 192 |
| 2015-07-23 | 214,705.00 | 214,960.00 | 213,183.32 | 213,520.00 | 213,520.00 | 136 |
| 2015-07-22 | 215,500.00 | 215,800.00 | 214,680.00 | 215,380.00 | 215,380.00 | 118 |
| 2015-07-21 | 216,960.00 | 216,975.00 | 214,865.00 | 215,796.00 | 215,796.00 | 177 |
| 2015-07-20 | 215,840.00 | 217,100.00 | 215,840.00 | 216,480.00 | 216,480.00 | 277 |
| 2015-07-17 | 215,820.00 | 216,001.00 | 215,500.02 | 215,960.00 | 215,960.00 | 218 |
| 2015-07-16 | 214,505.00 | 215,950.00 | 214,444.93 | 215,950.00 | 215,950.00 | 191 |
| 2015-07-15 | 212,500.00 | 213,996.00 | 212,020.00 | 213,800.00 | 213,800.00 | 142 |
| 2015-07-14 | 211,700.00 | 212,525.00 | 211,425.00 | 211,767.00 | 211,767.00 | 109 |
| 2015-07-13 | 211,040.00 | 212,240.00 | 211,040.00 | 211,720.00 | 211,720.00 | 234 |
| 2015-07-10 | 209,600.00 | 210,500.00 | 208,759.95 | 209,800.00 | 209,800.00 | 187 |
| 2015-07-09 | 207,800.00 | 208,500.00 | 207,300.00 | 207,740.05 | 207,740.05 | 199 |
| 2015-07-08 | 206,100.00 | 207,040.00 | 205,540.00 | 206,186.00 | 206,186.00 | 460 |
| 2015-07-07 | 205,845.00 | 208,150.00 | 204,340.00 | 208,150.00 | 208,150.00 | 536 |
| 2015-07-06 | 204,880.00 | 206,280.00 | 204,640.00 | 205,500.01 | 205,500.01 | 195 |
| 2015-07-02 | 206,900.00 | 207,028.00 | 205,923.00 | 205,923.00 | 205,923.00 | 621 |
| 2015-07-01 | 206,740.00 | 207,660.00 | 205,460.00 | 206,365.00 | 206,365.00 | 547 |
| 2015-06-30 | 206,640.00 | 206,959.95 | 204,800.00 | 204,850.00 | 204,850.00 | 404 |
| 2015-06-29 | 208,620.00 | 208,620.00 | 205,000.00 | 205,000.00 | 205,000.00 | 397 |
| 2015-06-26 | 210,000.00 | 210,460.47 | 209,025.05 | 209,900.00 | 209,900.00 | 223 |
| 2015-06-25 | 210,500.00 | 211,119.95 | 209,600.00 | 209,600.00 | 209,600.00 | 179 |
| 2015-06-24 | 211,740.00 | 212,180.99 | 210,390.00 | 210,500.00 | 210,500.00 | 190 |
| 2015-06-23 | 212,858.00 | 213,300.00 | 211,670.00 | 211,900.00 | 211,900.00 | 122 |
| 2015-06-22 | 213,680.00 | 214,200.00 | 212,000.05 | 212,580.00 | 212,580.00 | 164 |
| 2015-06-19 | 213,541.00 | 214,800.00 | 211,900.00 | 212,199.90 | 212,199.90 | 223 |
| 2015-06-18 | 210,895.00 | 214,399.90 | 210,895.00 | 214,050.00 | 214,050.00 | 217 |
| 2015-06-17 | 210,000.00 | 211,200.00 | 209,260.00 | 210,150.00 | 210,150.00 | 117 |
| 2015-06-16 | 209,350.00 | 210,000.00 | 208,640.00 | 209,760.00 | 209,760.00 | 134 |
| 2015-06-15 | 209,900.00 | 210,300.00 | 208,551.06 | 209,300.00 | 209,300.00 | 281 |
| 2015-06-12 | 212,050.00 | 212,050.00 | 210,020.00 | 210,760.00 | 210,760.00 | 101 |
| 2015-06-11 | 211,780.00 | 212,740.00 | 211,420.00 | 211,940.00 | 211,940.00 | 248 |
| 2015-06-10 | 210,100.00 | 212,399.95 | 210,100.00 | 211,400.00 | 211,400.00 | 204 |
| 2015-06-09 | 209,400.00 | 210,897.00 | 209,240.01 | 209,700.00 | 209,700.00 | 150 |
| 2015-06-08 | 211,400.00 | 211,400.00 | 210,000.00 | 210,000.00 | 210,000.00 | 238 |
| 2015-06-05 | 212,620.01 | 213,059.95 | 211,380.00 | 211,560.00 | 211,560.00 | 234 |
| 2015-06-04 | 214,411.00 | 214,411.00 | 212,360.00 | 212,585.39 | 212,585.39 | 248 |
| 2015-06-03 | 215,503.23 | 215,919.95 | 214,250.75 | 214,600.00 | 214,600.00 | 180 |
| 2015-06-02 | 215,100.00 | 215,160.00 | 213,821.00 | 214,820.00 | 214,820.00 | 316 |
| 2015-06-01 | 215,260.00 | 216,420.00 | 215,160.00 | 215,400.00 | 215,400.00 | 168 |
| 2015-05-29 | 217,080.00 | 217,080.00 | 214,800.00 | 214,800.00 | 214,800.00 | 279 |
| 2015-05-28 | 217,880.00 | 217,880.00 | 216,330.00 | 217,580.00 | 217,580.00 | 112 |
| 2015-05-27 | 216,100.00 | 217,905.00 | 215,950.00 | 217,440.00 | 217,440.00 | 148 |
| 2015-05-26 | 216,994.85 | 217,500.00 | 215,675.05 | 215,700.00 | 215,700.00 | 252 |
| 2015-05-22 | 217,780.00 | 218,250.00 | 216,960.00 | 217,000.00 | 217,000.00 | 435 |
| 2015-05-21 | 219,343.09 | 219,343.09 | 218,279.99 | 218,279.99 | 218,279.99 | 85 |
| 2015-05-20 | 219,900.00 | 220,000.00 | 218,815.51 | 219,526.00 | 219,526.00 | 170 |
| 2015-05-19 | 219,000.00 | 220,650.00 | 218,250.05 | 220,400.00 | 220,400.00 | 253 |
| 2015-05-18 | 218,760.00 | 219,385.50 | 218,145.45 | 219,125.33 | 219,125.33 | 113 |
| 2015-05-15 | 219,899.00 | 219,899.00 | 217,830.03 | 218,640.00 | 218,640.00 | 135 |
| 2015-05-14 | 217,945.49 | 219,270.00 | 217,590.58 | 219,270.00 | 219,270.00 | 144 |
| 2015-05-13 | 217,290.46 | 217,870.50 | 216,800.00 | 217,200.00 | 217,200.00 | 189 |
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.