Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2014-08-22 | 204,600.00 | 204,800.00 | 203,455.00 | 203,532.00 | 203,532.00 | 325 |
| 2014-08-21 | 202,799.00 | 205,169.00 | 202,679.00 | 205,159.00 | 205,159.00 | 433 |
| 2014-08-20 | 202,364.99 | 202,600.00 | 201,891.00 | 202,388.00 | 202,388.00 | 352 |
| 2014-08-19 | 202,805.00 | 202,986.00 | 201,941.00 | 202,600.00 | 202,600.00 | 270 |
| 2014-08-18 | 202,400.00 | 203,000.00 | 202,100.00 | 202,419.00 | 202,419.00 | 270 |
| 2014-08-15 | 203,350.00 | 203,355.00 | 199,721.00 | 201,227.00 | 201,227.00 | 313 |
| 2014-08-14 | 199,600.00 | 203,081.00 | 199,600.00 | 202,850.00 | 202,850.00 | 568 |
| 2014-08-13 | 199,960.00 | 199,999.00 | 198,800.00 | 199,609.00 | 199,609.00 | 360 |
| 2014-08-12 | 197,895.00 | 199,799.96 | 197,895.00 | 199,562.00 | 199,562.00 | 204 |
| 2014-08-11 | 197,699.00 | 199,072.01 | 196,500.00 | 198,000.00 | 198,000.00 | 225 |
| 2014-08-08 | 193,850.00 | 196,391.01 | 193,570.01 | 196,253.00 | 196,253.00 | 448 |
| 2014-08-07 | 194,670.00 | 194,800.00 | 193,079.99 | 194,001.00 | 194,001.00 | 593 |
| 2014-08-06 | 192,189.00 | 194,460.00 | 191,890.00 | 193,700.00 | 193,700.00 | 198 |
| 2014-08-05 | 194,500.11 | 194,500.11 | 191,358.00 | 192,499.00 | 192,499.00 | 674 |
| 2014-08-04 | 192,126.00 | 195,005.00 | 190,942.00 | 194,305.00 | 194,305.00 | 760 |
| 2014-08-01 | 187,152.00 | 190,368.99 | 185,005.00 | 189,279.00 | 189,279.00 | 435 |
| 2014-07-31 | 190,807.00 | 191,553.93 | 188,124.00 | 188,124.00 | 188,124.00 | 366 |
| 2014-07-30 | 191,200.00 | 192,549.00 | 190,483.00 | 191,716.00 | 191,716.00 | 158 |
| 2014-07-29 | 192,310.05 | 192,948.00 | 191,083.00 | 191,158.00 | 191,158.00 | 153 |
| 2014-07-28 | 191,120.00 | 192,682.00 | 190,000.00 | 192,580.00 | 192,580.00 | 153 |
| 2014-07-25 | 192,436.00 | 192,436.00 | 191,190.00 | 191,224.94 | 191,224.94 | 153 |
| 2014-07-24 | 192,200.00 | 192,985.00 | 192,107.50 | 192,441.00 | 192,441.00 | 92 |
| 2014-07-23 | 192,577.00 | 192,827.00 | 192,140.00 | 192,205.00 | 192,205.00 | 103 |
| 2014-07-22 | 193,296.69 | 193,450.00 | 192,339.00 | 192,640.00 | 192,640.00 | 182 |
| 2014-07-21 | 191,860.00 | 193,058.00 | 191,554.00 | 193,030.00 | 193,030.00 | 140 |
| 2014-07-18 | 190,860.00 | 192,631.76 | 190,555.00 | 192,487.00 | 192,487.00 | 206 |
| 2014-07-17 | 191,920.00 | 192,101.00 | 189,696.00 | 189,811.00 | 189,811.00 | 210 |
| 2014-07-16 | 193,145.00 | 193,145.00 | 191,849.00 | 192,072.00 | 192,072.00 | 123 |
| 2014-07-15 | 193,480.00 | 193,750.00 | 192,000.01 | 192,776.00 | 192,776.00 | 180 |
| 2014-07-14 | 193,503.00 | 193,860.00 | 193,030.00 | 193,380.00 | 193,380.00 | 179 |
| 2014-07-11 | 192,220.00 | 193,006.00 | 191,945.00 | 192,900.00 | 192,900.00 | 124 |
| 2014-07-10 | 191,911.00 | 193,015.00 | 191,799.00 | 192,500.00 | 192,500.00 | 224 |
| 2014-07-09 | 192,617.00 | 193,249.99 | 192,502.00 | 193,040.00 | 193,040.00 | 204 |
| 2014-07-08 | 192,560.00 | 193,555.00 | 192,295.01 | 192,400.00 | 192,400.00 | 275 |
| 2014-07-07 | 193,333.00 | 193,597.99 | 192,333.00 | 193,000.00 | 193,000.00 | 201 |
| 2014-07-03 | 191,940.00 | 193,649.00 | 190,900.00 | 193,600.00 | 193,600.00 | 249 |
| 2014-07-02 | 190,800.00 | 191,508.00 | 190,333.00 | 191,499.00 | 191,499.00 | 178 |
| 2014-07-01 | 190,100.00 | 191,405.00 | 190,100.00 | 190,500.00 | 190,500.00 | 180 |
| 2014-06-30 | 190,200.00 | 190,604.00 | 189,799.00 | 189,900.50 | 189,900.50 | 148 |
| 2014-06-27 | 190,400.00 | 191,059.00 | 190,050.00 | 190,559.00 | 190,559.00 | 131 |
| 2014-06-26 | 190,849.00 | 190,849.00 | 189,232.00 | 190,576.00 | 190,576.00 | 258 |
| 2014-06-25 | 190,000.00 | 190,983.00 | 189,733.00 | 190,660.05 | 190,660.05 | 248 |
| 2014-06-24 | 189,889.00 | 191,000.00 | 189,624.01 | 190,171.00 | 190,171.00 | 281 |
| 2014-06-23 | 190,215.00 | 190,461.04 | 189,477.00 | 189,900.00 | 189,900.00 | 301 |
| 2014-06-20 | 191,721.69 | 191,860.00 | 189,789.01 | 190,500.00 | 190,500.00 | 379 |
| 2014-06-19 | 191,000.00 | 191,042.00 | 189,899.99 | 190,491.00 | 190,491.00 | 297 |
| 2014-06-18 | 188,990.00 | 190,960.00 | 188,220.00 | 190,675.00 | 190,675.00 | 470 |
| 2014-06-17 | 189,110.00 | 189,545.00 | 188,493.00 | 188,990.00 | 188,990.00 | 339 |
| 2014-06-16 | 189,000.00 | 189,490.00 | 188,721.00 | 189,250.00 | 189,250.00 | 336 |
| 2014-06-13 | 190,950.00 | 191,266.00 | 188,575.03 | 189,520.00 | 189,520.00 | 1,206 |
| 2014-06-12 | 192,623.00 | 192,720.00 | 190,425.00 | 190,950.00 | 190,950.00 | 196 |
| 2014-06-11 | 191,938.00 | 192,658.00 | 191,796.00 | 192,357.00 | 192,357.00 | 137 |
| 2014-06-10 | 191,575.00 | 192,420.00 | 191,400.00 | 192,306.69 | 192,306.69 | 223 |
| 2014-06-09 | 192,800.00 | 192,878.76 | 191,442.00 | 191,917.00 | 191,917.00 | 285 |
| 2014-06-06 | 192,380.00 | 192,908.00 | 192,140.00 | 192,895.00 | 192,895.00 | 259 |
| 2014-06-05 | 190,620.00 | 192,309.00 | 190,620.00 | 192,100.00 | 192,100.00 | 332 |
| 2014-06-04 | 190,725.00 | 191,357.00 | 190,323.02 | 190,766.00 | 190,766.00 | 190 |
| 2014-06-03 | 191,000.00 | 191,632.00 | 190,000.00 | 190,417.00 | 190,417.00 | 224 |
| 2014-06-02 | 192,300.00 | 192,522.00 | 191,145.01 | 191,748.00 | 191,748.00 | 115 |
| 2014-05-30 | 191,650.00 | 193,000.00 | 191,650.00 | 192,000.00 | 192,000.00 | 302 |
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.