Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2014-05-29 | 191,065.00 | 192,300.00 | 190,640.01 | 192,300.00 | 192,300.00 | 181 |
| 2014-05-28 | 191,280.00 | 191,800.01 | 191,000.00 | 191,356.00 | 191,356.00 | 200 |
| 2014-05-27 | 191,140.00 | 191,649.99 | 190,949.00 | 191,300.00 | 191,300.00 | 190 |
| 2014-05-23 | 190,751.00 | 191,000.00 | 189,686.00 | 190,205.00 | 190,205.00 | 99 |
| 2014-05-22 | 189,668.00 | 190,737.49 | 189,668.00 | 190,535.00 | 190,535.00 | 188 |
| 2014-05-21 | 189,499.80 | 190,366.00 | 189,452.79 | 189,975.00 | 189,975.00 | 197 |
| 2014-05-20 | 190,550.00 | 190,550.00 | 188,665.01 | 189,201.00 | 189,201.00 | 213 |
| 2014-05-19 | 190,000.00 | 190,746.00 | 189,283.99 | 190,400.00 | 190,400.00 | 186 |
| 2014-05-16 | 190,400.00 | 190,400.00 | 188,660.00 | 190,210.00 | 190,210.00 | 228 |
| 2014-05-15 | 190,860.00 | 190,860.00 | 189,028.00 | 189,371.00 | 189,371.00 | 167 |
| 2014-05-14 | 191,200.00 | 191,900.00 | 191,200.00 | 191,420.00 | 191,420.00 | 200 |
| 2014-05-13 | 191,500.00 | 191,826.00 | 190,716.00 | 191,826.00 | 191,826.00 | 66 |
| 2014-05-12 | 192,300.00 | 192,320.00 | 190,432.00 | 191,115.00 | 191,115.00 | 206 |
| 2014-05-09 | 189,500.00 | 191,035.00 | 188,954.00 | 190,883.01 | 190,883.01 | 128 |
| 2014-05-08 | 191,375.00 | 191,375.00 | 189,555.00 | 190,100.00 | 190,100.00 | 138 |
| 2014-05-07 | 188,724.91 | 194,670.00 | 188,602.00 | 191,550.00 | 191,550.00 | 538 |
| 2014-05-06 | 189,102.00 | 189,346.22 | 186,250.00 | 187,375.00 | 187,375.00 | 373 |
| 2014-05-05 | 189,800.00 | 190,979.99 | 189,198.63 | 189,790.00 | 189,790.00 | 361 |
| 2014-05-02 | 194,020.00 | 194,530.00 | 191,798.00 | 192,255.00 | 192,255.00 | 205 |
| 2014-05-01 | 193,295.00 | 193,800.00 | 192,220.00 | 193,483.00 | 193,483.00 | 205 |
| 2014-04-30 | 192,799.00 | 193,789.00 | 192,500.00 | 193,275.00 | 193,275.00 | 202 |
| 2014-04-29 | 191,530.00 | 193,098.99 | 191,530.00 | 192,545.00 | 192,545.00 | 287 |
| 2014-04-28 | 192,399.80 | 192,399.80 | 189,400.00 | 191,400.00 | 191,400.00 | 241 |
| 2014-04-25 | 190,480.00 | 191,315.00 | 189,918.00 | 190,686.00 | 190,686.00 | 233 |
| 2014-04-24 | 191,500.00 | 191,833.38 | 189,965.00 | 190,500.00 | 190,500.00 | 157 |
| 2014-04-23 | 191,475.00 | 191,880.00 | 190,100.00 | 190,800.00 | 190,800.00 | 149 |
| 2014-04-22 | 189,499.99 | 191,031.62 | 188,887.90 | 190,720.00 | 190,720.00 | 585 |
| 2014-04-21 | 191,475.00 | 191,475.00 | 189,400.00 | 189,482.00 | 189,482.00 | 277 |
| 2014-04-17 | 188,880.00 | 191,506.00 | 188,527.00 | 190,639.00 | 190,639.00 | 388 |
| 2014-04-16 | 186,201.00 | 188,984.00 | 186,201.00 | 188,900.00 | 188,900.00 | 361 |
| 2014-04-15 | 183,900.00 | 185,870.00 | 183,215.00 | 185,640.00 | 185,640.00 | 371 |
| 2014-04-14 | 183,500.00 | 183,700.00 | 181,785.00 | 183,212.00 | 183,212.00 | 381 |
| 2014-04-11 | 183,000.00 | 183,735.00 | 182,245.00 | 182,759.50 | 182,759.50 | 254 |
| 2014-04-10 | 186,300.00 | 186,984.99 | 183,401.00 | 183,402.00 | 183,402.00 | 397 |
| 2014-04-09 | 185,400.00 | 186,121.00 | 184,800.00 | 185,897.00 | 185,897.00 | 253 |
| 2014-04-08 | 184,700.17 | 185,735.00 | 183,845.00 | 184,640.00 | 184,640.00 | 862 |
| 2014-04-07 | 185,351.00 | 186,133.00 | 184,613.00 | 184,700.00 | 184,700.00 | 283 |
| 2014-04-04 | 186,715.00 | 187,925.00 | 185,740.00 | 185,753.00 | 185,753.00 | 247 |
| 2014-04-03 | 186,608.00 | 187,024.00 | 185,915.00 | 186,287.00 | 186,287.00 | 255 |
| 2014-04-02 | 186,700.00 | 187,280.01 | 186,289.00 | 186,759.00 | 186,759.00 | 711 |
| 2014-04-01 | 187,500.00 | 188,000.00 | 186,609.00 | 187,213.00 | 187,213.00 | 273 |
| 2014-03-31 | 186,005.00 | 187,400.00 | 186,005.00 | 187,350.05 | 187,350.05 | 553 |
| 2014-03-28 | 185,800.00 | 186,433.61 | 183,000.00 | 185,149.00 | 185,149.00 | 216 |
| 2014-03-27 | 184,950.00 | 185,735.00 | 184,090.00 | 185,200.00 | 185,200.00 | 258 |
| 2014-03-26 | 187,190.00 | 187,472.99 | 184,512.00 | 184,540.00 | 184,540.00 | 265 |
| 2014-03-25 | 187,647.00 | 187,647.00 | 185,831.61 | 186,587.00 | 186,587.00 | 172 |
| 2014-03-24 | 188,014.98 | 188,380.00 | 186,000.00 | 186,520.00 | 186,520.00 | 236 |
| 2014-03-21 | 187,925.00 | 188,598.87 | 187,213.01 | 187,850.00 | 187,850.00 | 419 |
| 2014-03-20 | 183,999.90 | 186,742.00 | 183,630.61 | 186,540.00 | 186,540.00 | 277 |
| 2014-03-19 | 184,860.00 | 185,489.98 | 182,764.00 | 183,860.00 | 183,860.00 | 238 |
| 2014-03-18 | 185,400.00 | 185,400.00 | 183,860.00 | 184,860.00 | 184,860.00 | 224 |
| 2014-03-17 | 184,350.00 | 185,790.00 | 184,350.00 | 185,050.00 | 185,050.00 | 355 |
| 2014-03-14 | 185,825.00 | 186,507.99 | 183,418.00 | 183,860.00 | 183,860.00 | 574 |
| 2014-03-13 | 188,150.00 | 188,852.99 | 185,254.00 | 185,750.00 | 185,750.00 | 706 |
| 2014-03-12 | 186,498.00 | 187,832.55 | 186,005.00 | 187,750.00 | 187,750.00 | 280 |
| 2014-03-11 | 186,925.00 | 187,490.99 | 185,910.00 | 187,101.00 | 187,101.00 | 578 |
| 2014-03-10 | 183,999.90 | 186,400.00 | 183,601.02 | 186,400.00 | 186,400.00 | 430 |
| 2014-03-07 | 183,199.00 | 184,355.00 | 182,345.00 | 183,772.00 | 183,772.00 | 356 |
| 2014-03-06 | 179,449.83 | 182,214.99 | 179,000.00 | 182,175.00 | 182,175.00 | 619 |
| 2014-03-05 | 177,489.00 | 178,750.00 | 177,389.00 | 178,655.00 | 178,655.00 | 420 |
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.