Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2014-11-17 | 218,545.00 | 218,545.00 | 217,098.00 | 218,540.00 | 218,540.00 | 197 |
| 2014-11-14 | 219,331.00 | 219,817.00 | 217,646.01 | 218,023.00 | 218,023.00 | 342 |
| 2014-11-13 | 218,656.00 | 219,366.00 | 218,370.00 | 219,300.00 | 219,300.00 | 435 |
| 2014-11-12 | 217,875.00 | 218,544.00 | 217,045.00 | 218,101.00 | 218,101.00 | 373 |
| 2014-11-11 | 218,400.00 | 218,400.00 | 217,214.00 | 217,352.71 | 217,352.71 | 121 |
| 2014-11-10 | 215,899.00 | 217,500.00 | 215,814.00 | 217,500.00 | 217,500.00 | 384 |
| 2014-11-07 | 215,226.00 | 215,925.00 | 214,326.00 | 214,970.00 | 214,970.00 | 169 |
| 2014-11-06 | 214,821.00 | 214,935.00 | 213,400.00 | 214,800.00 | 214,800.00 | 233 |
| 2014-11-05 | 214,799.00 | 214,799.00 | 212,795.00 | 214,155.00 | 214,155.00 | 188 |
| 2014-11-04 | 211,900.00 | 213,250.00 | 211,600.00 | 213,000.00 | 213,000.00 | 238 |
| 2014-11-03 | 210,835.00 | 211,310.00 | 209,000.00 | 211,100.00 | 211,100.00 | 214 |
| 2014-10-31 | 211,028.00 | 212,300.00 | 209,095.00 | 210,000.00 | 210,000.00 | 527 |
| 2014-10-30 | 209,250.00 | 209,813.00 | 204,700.00 | 209,030.61 | 209,030.61 | 275 |
| 2014-10-29 | 210,725.00 | 210,900.00 | 208,400.00 | 209,600.20 | 209,600.20 | 277 |
| 2014-10-28 | 209,500.00 | 210,580.00 | 209,279.00 | 210,570.00 | 210,570.00 | 466 |
| 2014-10-27 | 208,447.00 | 209,410.00 | 208,000.00 | 209,222.00 | 209,222.00 | 201 |
| 2014-10-24 | 207,579.00 | 209,251.00 | 207,535.00 | 209,251.00 | 209,251.00 | 303 |
| 2014-10-23 | 209,000.00 | 209,124.21 | 207,646.00 | 208,109.00 | 208,109.00 | 209 |
| 2014-10-22 | 208,805.00 | 209,000.00 | 206,385.00 | 206,525.00 | 206,525.00 | 236 |
| 2014-10-21 | 206,890.00 | 208,400.00 | 206,270.01 | 208,330.00 | 208,330.00 | 401 |
| 2014-10-20 | 205,303.00 | 206,207.22 | 204,700.00 | 205,850.00 | 205,850.00 | 306 |
| 2014-10-17 | 203,995.00 | 206,437.00 | 203,569.00 | 205,505.00 | 205,505.00 | 752 |
| 2014-10-16 | 199,400.00 | 203,345.05 | 199,195.00 | 202,000.10 | 202,000.10 | 415 |
| 2014-10-15 | 204,614.00 | 205,146.00 | 198,000.00 | 203,800.00 | 203,800.00 | 1,041 |
| 2014-10-14 | 205,050.06 | 208,387.92 | 205,000.00 | 206,025.00 | 206,025.00 | 814 |
| 2014-10-13 | 204,920.00 | 208,000.00 | 204,706.11 | 204,913.11 | 204,913.11 | 595 |
| 2014-10-10 | 206,600.00 | 209,191.00 | 205,150.00 | 205,150.00 | 205,150.00 | 538 |
| 2014-10-09 | 210,000.00 | 210,328.00 | 205,750.00 | 205,850.00 | 205,850.00 | 481 |
| 2014-10-08 | 205,000.00 | 210,175.00 | 205,000.00 | 209,950.00 | 209,950.00 | 639 |
| 2014-10-07 | 208,000.00 | 208,000.00 | 205,035.00 | 205,035.00 | 205,035.00 | 301 |
| 2014-10-06 | 210,275.11 | 210,359.01 | 207,997.00 | 208,585.00 | 208,585.00 | 325 |
| 2014-10-03 | 207,450.00 | 209,420.00 | 207,200.00 | 208,750.00 | 208,750.00 | 565 |
| 2014-10-02 | 205,000.00 | 207,500.00 | 205,000.00 | 206,250.00 | 206,250.00 | 864 |
| 2014-10-01 | 207,310.00 | 207,310.00 | 204,400.00 | 204,855.00 | 204,855.00 | 355 |
| 2014-09-30 | 207,451.00 | 208,011.91 | 206,707.00 | 206,900.00 | 206,900.00 | 274 |
| 2014-09-29 | 207,100.00 | 208,016.00 | 206,500.00 | 207,321.00 | 207,321.00 | 312 |
| 2014-09-26 | 205,580.00 | 208,420.00 | 205,580.00 | 208,133.00 | 208,133.00 | 314 |
| 2014-09-25 | 209,900.00 | 209,900.00 | 205,494.13 | 206,000.00 | 206,000.00 | 293 |
| 2014-09-24 | 208,250.00 | 210,021.00 | 208,250.00 | 209,850.00 | 209,850.00 | 327 |
| 2014-09-23 | 208,860.00 | 209,600.00 | 208,183.00 | 208,445.00 | 208,445.00 | 270 |
| 2014-09-22 | 211,079.00 | 211,079.00 | 208,802.00 | 208,900.00 | 208,900.00 | 328 |
| 2014-09-19 | 213,200.00 | 213,612.00 | 210,845.00 | 212,000.00 | 212,000.00 | 682 |
| 2014-09-18 | 210,449.00 | 212,250.00 | 209,734.00 | 212,075.05 | 212,075.05 | 361 |
| 2014-09-17 | 208,612.00 | 210,217.00 | 208,105.00 | 209,000.10 | 209,000.10 | 285 |
| 2014-09-16 | 206,900.00 | 208,415.01 | 206,525.00 | 207,745.00 | 207,745.00 | 179 |
| 2014-09-15 | 205,851.00 | 207,156.00 | 205,602.00 | 207,110.00 | 207,110.00 | 292 |
| 2014-09-12 | 207,099.90 | 207,099.90 | 205,202.00 | 205,635.00 | 205,635.00 | 212 |
| 2014-09-11 | 206,005.00 | 206,930.00 | 205,551.00 | 206,850.00 | 206,850.00 | 141 |
| 2014-09-10 | 206,250.00 | 206,905.01 | 205,600.00 | 206,750.00 | 206,750.00 | 193 |
| 2014-09-09 | 207,499.00 | 207,500.00 | 205,192.00 | 205,305.00 | 205,305.00 | 340 |
| 2014-09-08 | 207,425.00 | 208,341.00 | 207,126.00 | 207,200.00 | 207,200.00 | 221 |
| 2014-09-05 | 206,562.00 | 207,490.00 | 206,110.00 | 206,700.00 | 206,700.00 | 173 |
| 2014-09-04 | 207,250.00 | 208,474.99 | 206,250.00 | 206,820.00 | 206,820.00 | 178 |
| 2014-09-03 | 207,740.00 | 207,740.00 | 206,249.00 | 206,438.00 | 206,438.00 | 335 |
| 2014-09-02 | 206,999.90 | 207,200.00 | 205,630.00 | 206,740.00 | 206,740.00 | 387 |
| 2014-08-29 | 204,050.00 | 205,880.00 | 204,050.00 | 205,880.00 | 205,880.00 | 407 |
| 2014-08-28 | 204,300.36 | 204,640.00 | 203,895.00 | 204,040.00 | 204,040.00 | 218 |
| 2014-08-27 | 204,577.00 | 205,445.00 | 204,000.00 | 204,741.00 | 204,741.00 | 387 |
| 2014-08-26 | 204,880.00 | 205,097.99 | 204,358.14 | 204,577.00 | 204,577.00 | 245 |
| 2014-08-25 | 204,600.00 | 204,999.00 | 204,233.00 | 204,579.00 | 204,579.00 | 330 |
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.