Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-02-13 | 223,890.00 | 224,186.00 | 222,030.00 | 222,555.00 | 222,555.00 | 368 |
| 2015-02-12 | 225,000.00 | 225,539.74 | 224,020.05 | 224,460.00 | 224,460.00 | 340 |
| 2015-02-11 | 225,099.00 | 225,340.00 | 223,339.00 | 224,392.85 | 224,392.85 | 129 |
| 2015-02-10 | 225,250.00 | 225,820.00 | 223,388.86 | 225,140.00 | 225,140.00 | 172 |
| 2015-02-09 | 224,545.00 | 224,545.00 | 223,208.77 | 223,999.88 | 223,999.88 | 167 |
| 2015-02-06 | 225,000.00 | 227,450.00 | 224,376.42 | 224,880.00 | 224,880.00 | 346 |
| 2015-02-05 | 222,194.99 | 224,863.00 | 221,800.00 | 224,560.00 | 224,560.00 | 437 |
| 2015-02-04 | 222,000.00 | 222,754.00 | 220,815.00 | 221,026.88 | 221,026.88 | 206 |
| 2015-02-03 | 221,800.00 | 222,695.00 | 218,925.00 | 222,183.00 | 222,183.00 | 262 |
| 2015-02-02 | 216,001.10 | 220,099.99 | 215,151.21 | 220,099.99 | 220,099.99 | 236 |
| 2015-01-30 | 219,900.00 | 219,900.00 | 215,865.00 | 215,865.00 | 215,865.00 | 325 |
| 2015-01-29 | 218,000.00 | 220,380.00 | 216,340.00 | 219,998.00 | 219,998.00 | 264 |
| 2015-01-28 | 222,700.00 | 223,100.00 | 217,160.00 | 217,160.00 | 217,160.00 | 438 |
| 2015-01-27 | 221,961.00 | 223,153.99 | 221,450.00 | 221,511.00 | 221,511.00 | 327 |
| 2015-01-26 | 223,900.00 | 224,516.67 | 222,431.53 | 224,184.00 | 224,184.00 | 148 |
| 2015-01-23 | 224,800.00 | 224,800.00 | 223,680.05 | 223,751.00 | 223,751.00 | 146 |
| 2015-01-22 | 222,495.00 | 225,214.00 | 221,020.00 | 224,915.00 | 224,915.00 | 419 |
| 2015-01-21 | 222,039.00 | 222,500.00 | 220,000.00 | 220,895.00 | 220,895.00 | 256 |
| 2015-01-20 | 224,000.00 | 225,440.87 | 222,208.00 | 222,636.00 | 222,636.00 | 379 |
| 2015-01-16 | 220,990.00 | 223,779.00 | 220,104.85 | 223,615.00 | 223,615.00 | 228 |
| 2015-01-15 | 222,505.00 | 223,000.00 | 220,839.00 | 221,510.00 | 221,510.00 | 235 |
| 2015-01-14 | 221,005.00 | 222,577.00 | 219,779.05 | 221,878.00 | 221,878.00 | 768 |
| 2015-01-13 | 224,849.00 | 226,420.00 | 221,801.86 | 223,000.00 | 223,000.00 | 570 |
| 2015-01-12 | 225,495.00 | 225,495.00 | 222,083.44 | 222,424.44 | 222,424.44 | 235 |
| 2015-01-09 | 227,500.00 | 227,500.00 | 223,968.00 | 224,675.00 | 224,675.00 | 218 |
| 2015-01-08 | 226,124.43 | 226,949.00 | 224,000.00 | 226,680.00 | 226,680.00 | 601 |
| 2015-01-07 | 222,499.90 | 223,536.00 | 220,000.00 | 223,480.00 | 223,480.00 | 373 |
| 2015-01-06 | 221,110.00 | 222,870.00 | 219,265.51 | 220,450.00 | 220,450.00 | 434 |
| 2015-01-05 | 223,595.00 | 223,595.00 | 220,000.00 | 220,980.00 | 220,980.00 | 473 |
| 2015-01-02 | 227,230.01 | 227,469.66 | 222,735.00 | 223,600.00 | 223,600.00 | 325 |
| 2014-12-31 | 228,180.00 | 228,870.00 | 225,403.00 | 226,000.00 | 226,000.00 | 183 |
| 2014-12-30 | 227,351.00 | 228,285.00 | 226,550.00 | 228,255.00 | 228,255.00 | 186 |
| 2014-12-29 | 226,500.00 | 228,350.00 | 226,500.00 | 228,165.00 | 228,165.00 | 230 |
| 2014-12-26 | 227,301.00 | 228,070.00 | 226,500.00 | 226,500.00 | 226,500.00 | 233 |
| 2014-12-24 | 227,900.00 | 228,520.00 | 226,515.00 | 226,515.00 | 226,515.00 | 257 |
| 2014-12-23 | 227,840.00 | 229,000.00 | 227,530.31 | 227,630.00 | 227,630.00 | 353 |
| 2014-12-22 | 227,651.01 | 228,679.64 | 226,794.94 | 227,720.00 | 227,720.00 | 237 |
| 2014-12-19 | 228,152.00 | 228,495.00 | 226,294.00 | 227,886.00 | 227,886.00 | 420 |
| 2014-12-18 | 226,700.00 | 229,300.00 | 225,299.00 | 229,300.00 | 229,300.00 | 684 |
| 2014-12-17 | 219,000.00 | 222,800.00 | 218,427.00 | 222,800.00 | 222,800.00 | 553 |
| 2014-12-16 | 218,214.56 | 222,980.00 | 215,500.00 | 218,460.00 | 218,460.00 | 663 |
| 2014-12-15 | 222,121.00 | 222,519.00 | 217,178.00 | 219,073.00 | 219,073.00 | 477 |
| 2014-12-12 | 224,000.00 | 224,750.00 | 219,000.00 | 219,000.00 | 219,000.00 | 430 |
| 2014-12-11 | 224,180.00 | 226,836.00 | 224,180.00 | 224,800.00 | 224,800.00 | 438 |
| 2014-12-10 | 225,400.00 | 226,816.00 | 223,303.72 | 223,650.00 | 223,650.00 | 1,299 |
| 2014-12-09 | 226,300.00 | 226,488.95 | 223,391.00 | 225,334.00 | 225,334.00 | 1,014 |
| 2014-12-08 | 226,285.31 | 229,374.00 | 226,150.31 | 227,800.00 | 227,800.00 | 950 |
| 2014-12-05 | 225,649.90 | 225,981.00 | 225,020.56 | 225,640.00 | 225,640.00 | 265 |
| 2014-12-04 | 224,949.99 | 225,214.70 | 223,914.93 | 225,214.70 | 225,214.70 | 271 |
| 2014-12-03 | 225,900.00 | 225,900.00 | 224,350.00 | 224,485.00 | 224,485.00 | 246 |
| 2014-12-02 | 223,800.00 | 225,000.00 | 223,020.00 | 225,000.00 | 225,000.00 | 211 |
| 2014-12-01 | 223,100.00 | 224,671.00 | 222,360.71 | 222,525.00 | 222,525.00 | 245 |
| 2014-11-28 | 222,705.00 | 224,070.71 | 222,669.00 | 223,065.00 | 223,065.00 | 214 |
| 2014-11-26 | 222,299.00 | 222,451.00 | 221,965.81 | 222,411.00 | 222,411.00 | 133 |
| 2014-11-25 | 221,315.00 | 222,000.00 | 221,100.00 | 221,725.00 | 221,725.00 | 285 |
| 2014-11-24 | 220,575.00 | 221,130.00 | 219,455.00 | 221,052.83 | 221,052.83 | 156 |
| 2014-11-21 | 220,300.00 | 220,369.00 | 219,400.00 | 219,935.00 | 219,935.00 | 229 |
| 2014-11-20 | 217,800.00 | 218,609.00 | 217,300.00 | 218,250.00 | 218,250.00 | 123 |
| 2014-11-19 | 218,799.90 | 218,799.90 | 217,576.00 | 218,544.90 | 218,544.90 | 199 |
| 2014-11-18 | 218,540.00 | 219,610.00 | 218,275.00 | 218,868.00 | 218,868.00 | 183 |
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.