Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-05-12 | 218,979.00 | 218,979.00 | 216,950.49 | 217,800.00 | 217,800.00 | 147 |
| 2015-05-11 | 223,000.00 | 223,011.49 | 219,550.00 | 219,550.00 | 219,550.00 | 126 |
| 2015-05-08 | 220,300.00 | 222,880.00 | 220,140.00 | 222,880.00 | 222,880.00 | 420 |
| 2015-05-07 | 216,620.00 | 218,999.95 | 216,295.48 | 218,720.00 | 218,720.00 | 165 |
| 2015-05-06 | 219,000.00 | 219,105.00 | 215,820.00 | 216,620.00 | 216,620.00 | 227 |
| 2015-05-05 | 219,200.00 | 220,250.00 | 218,000.00 | 218,000.14 | 218,000.14 | 281 |
| 2015-05-04 | 217,799.99 | 220,100.00 | 217,333.01 | 219,290.00 | 219,290.00 | 531 |
| 2015-05-01 | 214,665.89 | 215,930.14 | 213,650.00 | 215,800.00 | 215,800.00 | 335 |
| 2015-04-30 | 214,000.00 | 214,705.55 | 212,806.00 | 213,400.00 | 213,400.00 | 300 |
| 2015-04-29 | 214,200.00 | 215,000.00 | 213,500.00 | 214,400.00 | 214,400.00 | 238 |
| 2015-04-28 | 212,500.00 | 215,150.00 | 212,195.00 | 215,150.00 | 215,150.00 | 383 |
| 2015-04-27 | 214,575.23 | 214,719.95 | 212,432.00 | 212,585.00 | 212,585.00 | 451 |
| 2015-04-24 | 214,614.94 | 214,900.00 | 214,022.00 | 214,490.00 | 214,490.00 | 179 |
| 2015-04-23 | 214,100.01 | 215,575.00 | 214,000.05 | 214,740.00 | 214,740.00 | 289 |
| 2015-04-22 | 213,900.00 | 214,900.00 | 213,360.01 | 214,789.00 | 214,789.00 | 238 |
| 2015-04-21 | 214,760.00 | 214,859.95 | 213,112.24 | 213,440.00 | 213,440.00 | 213 |
| 2015-04-20 | 214,000.00 | 214,871.71 | 213,590.00 | 214,100.00 | 214,100.00 | 277 |
| 2015-04-17 | 212,990.00 | 213,345.00 | 211,960.05 | 212,982.00 | 212,982.00 | 478 |
| 2015-04-16 | 214,180.00 | 215,066.01 | 213,500.00 | 214,350.00 | 214,350.00 | 172 |
| 2015-04-15 | 214,260.00 | 215,496.00 | 214,260.00 | 214,675.10 | 214,675.10 | 251 |
| 2015-04-14 | 215,100.00 | 215,400.00 | 213,620.10 | 214,420.00 | 214,420.00 | 259 |
| 2015-04-13 | 215,720.00 | 216,160.00 | 215,321.00 | 215,950.00 | 215,950.00 | 222 |
| 2015-04-10 | 215,100.00 | 215,850.00 | 214,655.00 | 215,211.00 | 215,211.00 | 192 |
| 2015-04-09 | 214,828.00 | 215,640.00 | 214,500.00 | 215,522.77 | 215,522.77 | 433 |
| 2015-04-08 | 216,000.00 | 216,612.00 | 214,780.00 | 214,828.00 | 214,828.00 | 475 |
| 2015-04-07 | 216,400.00 | 216,980.99 | 215,460.00 | 215,500.00 | 215,500.00 | 245 |
| 2015-04-06 | 215,440.00 | 217,401.00 | 215,273.12 | 216,275.00 | 216,275.00 | 149 |
| 2015-04-02 | 216,154.00 | 216,853.00 | 215,700.00 | 216,500.00 | 216,500.00 | 194 |
| 2015-04-01 | 217,900.00 | 217,980.00 | 216,137.74 | 216,300.00 | 216,300.00 | 194 |
| 2015-03-31 | 219,400.00 | 219,400.00 | 217,500.00 | 217,500.00 | 217,500.00 | 237 |
| 2015-03-30 | 218,000.00 | 220,000.00 | 218,000.00 | 219,700.00 | 219,700.00 | 333 |
| 2015-03-27 | 216,850.00 | 217,379.95 | 215,759.44 | 217,000.10 | 217,000.10 | 540 |
| 2015-03-26 | 215,938.88 | 216,759.95 | 215,464.05 | 216,240.00 | 216,240.00 | 506 |
| 2015-03-25 | 217,700.00 | 218,057.99 | 216,386.07 | 217,000.00 | 217,000.00 | 597 |
| 2015-03-24 | 218,175.00 | 218,259.99 | 216,999.00 | 217,005.00 | 217,005.00 | 344 |
| 2015-03-23 | 219,150.00 | 219,999.00 | 218,279.21 | 218,646.00 | 218,646.00 | 184 |
| 2015-03-20 | 219,200.00 | 219,560.00 | 218,300.00 | 218,300.00 | 218,300.00 | 210 |
| 2015-03-19 | 219,698.00 | 219,698.00 | 217,705.00 | 218,000.00 | 218,000.00 | 211 |
| 2015-03-18 | 218,374.00 | 220,546.09 | 217,194.94 | 219,699.00 | 219,699.00 | 327 |
| 2015-03-17 | 219,374.00 | 219,374.00 | 217,240.00 | 218,599.95 | 218,599.95 | 187 |
| 2015-03-16 | 218,350.00 | 219,900.00 | 218,350.00 | 219,502.00 | 219,502.00 | 214 |
| 2015-03-13 | 219,500.00 | 219,500.00 | 216,435.00 | 217,118.00 | 217,118.00 | 228 |
| 2015-03-12 | 218,999.00 | 219,898.00 | 217,721.06 | 219,898.00 | 219,898.00 | 262 |
| 2015-03-11 | 217,745.24 | 218,865.00 | 216,784.74 | 217,500.00 | 217,500.00 | 367 |
| 2015-03-10 | 219,650.00 | 219,650.00 | 216,900.00 | 217,400.00 | 217,400.00 | 817 |
| 2015-03-09 | 218,900.00 | 220,845.00 | 218,899.00 | 220,499.90 | 220,499.90 | 389 |
| 2015-03-06 | 219,475.00 | 221,353.00 | 218,645.00 | 218,810.99 | 218,810.99 | 390 |
| 2015-03-05 | 217,735.00 | 219,822.22 | 217,500.00 | 219,500.00 | 219,500.00 | 297 |
| 2015-03-04 | 218,500.01 | 218,500.01 | 216,500.00 | 217,612.00 | 217,612.00 | 302 |
| 2015-03-03 | 220,580.00 | 220,580.00 | 217,936.00 | 219,000.00 | 219,000.00 | 510 |
| 2015-03-02 | 221,899.99 | 221,899.99 | 219,000.00 | 220,365.00 | 220,365.00 | 510 |
| 2015-02-27 | 222,250.00 | 222,250.00 | 220,860.00 | 221,180.00 | 221,180.00 | 187 |
| 2015-02-26 | 222,945.70 | 223,420.00 | 222,000.00 | 222,250.00 | 222,250.00 | 117 |
| 2015-02-25 | 223,970.00 | 223,970.00 | 222,680.00 | 222,855.00 | 222,855.00 | 201 |
| 2015-02-24 | 221,200.00 | 224,010.00 | 220,960.00 | 223,405.00 | 223,405.00 | 261 |
| 2015-02-23 | 222,800.00 | 222,800.00 | 220,294.42 | 221,000.00 | 221,000.00 | 344 |
| 2015-02-20 | 220,721.00 | 223,100.00 | 219,940.00 | 223,100.00 | 223,100.00 | 162 |
| 2015-02-19 | 222,251.00 | 222,560.00 | 220,730.00 | 221,495.00 | 221,495.00 | 236 |
| 2015-02-18 | 223,460.00 | 223,600.00 | 222,380.05 | 222,800.00 | 222,800.00 | 157 |
| 2015-02-17 | 222,950.00 | 224,000.00 | 222,486.00 | 223,300.00 | 223,300.00 | 192 |
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.