Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2014-03-04 | 175,651.00 | 177,989.97 | 175,651.00 | 177,989.08 | 177,989.08 | 655 |
| 2014-03-03 | 174,100.00 | 174,997.00 | 172,759.99 | 174,500.00 | 174,500.00 | 751 |
| 2014-02-28 | 171,960.00 | 173,717.18 | 171,529.15 | 173,708.00 | 173,708.00 | 513 |
| 2014-02-27 | 169,806.00 | 171,798.00 | 169,710.00 | 171,730.00 | 171,730.00 | 263 |
| 2014-02-26 | 170,800.00 | 171,332.00 | 169,909.00 | 170,473.00 | 170,473.00 | 233 |
| 2014-02-25 | 169,601.00 | 171,240.33 | 169,320.00 | 170,721.00 | 170,721.00 | 264 |
| 2014-02-24 | 170,226.00 | 171,077.22 | 169,980.00 | 170,006.00 | 170,006.00 | 330 |
| 2014-02-21 | 170,000.00 | 171,095.99 | 169,867.99 | 170,120.00 | 170,120.00 | 348 |
| 2014-02-20 | 170,000.00 | 170,392.99 | 168,761.00 | 169,844.00 | 169,844.00 | 384 |
| 2014-02-19 | 172,100.00 | 172,186.00 | 170,080.00 | 170,080.00 | 170,080.00 | 281 |
| 2014-02-18 | 172,999.90 | 172,999.90 | 171,836.00 | 172,292.00 | 172,292.00 | 335 |
| 2014-02-14 | 171,970.00 | 173,833.87 | 171,623.00 | 172,425.00 | 172,425.00 | 256 |
| 2014-02-13 | 169,760.00 | 172,223.40 | 169,276.01 | 172,222.00 | 172,222.00 | 386 |
| 2014-02-12 | 170,900.00 | 171,420.00 | 169,900.00 | 170,140.00 | 170,140.00 | 277 |
| 2014-02-11 | 168,875.00 | 170,975.00 | 168,740.00 | 170,515.00 | 170,515.00 | 380 |
| 2014-02-10 | 169,700.00 | 170,124.00 | 168,000.00 | 169,120.00 | 169,120.00 | 377 |
| 2014-02-07 | 166,724.00 | 169,166.52 | 166,724.00 | 169,010.00 | 169,010.00 | 554 |
| 2014-02-06 | 165,300.00 | 166,160.00 | 164,840.00 | 166,000.00 | 166,000.00 | 347 |
| 2014-02-05 | 165,150.00 | 165,150.00 | 163,038.88 | 164,075.10 | 164,075.10 | 442 |
| 2014-02-04 | 165,700.00 | 166,030.00 | 164,500.01 | 164,817.00 | 164,817.00 | 491 |
| 2014-02-03 | 169,599.90 | 169,599.90 | 164,510.00 | 165,265.00 | 165,265.00 | 1,019 |
| 2014-01-31 | 168,017.00 | 169,625.00 | 167,638.00 | 169,511.90 | 169,511.90 | 655 |
| 2014-01-30 | 169,200.00 | 170,499.99 | 168,120.00 | 170,450.00 | 170,450.00 | 472 |
| 2014-01-29 | 168,737.00 | 168,899.00 | 168,000.00 | 168,748.00 | 168,748.00 | 576 |
| 2014-01-28 | 169,050.00 | 169,720.00 | 168,590.00 | 169,212.00 | 169,212.00 | 1,036 |
| 2014-01-27 | 168,151.20 | 168,982.50 | 167,632.77 | 168,210.90 | 168,210.90 | 953 |
| 2014-01-24 | 169,676.00 | 170,000.00 | 168,414.44 | 168,500.00 | 168,500.00 | 1,209 |
| 2014-01-23 | 172,330.00 | 172,330.00 | 170,000.00 | 170,310.00 | 170,310.00 | 819 |
| 2014-01-22 | 173,100.00 | 173,800.00 | 172,580.00 | 172,895.00 | 172,895.00 | 265 |
| 2014-01-21 | 172,950.00 | 173,100.00 | 171,466.00 | 172,500.00 | 172,500.00 | 472 |
| 2014-01-17 | 173,050.00 | 173,263.00 | 172,102.00 | 172,350.00 | 172,350.00 | 419 |
| 2014-01-16 | 173,900.00 | 173,999.00 | 172,369.00 | 172,773.00 | 172,773.00 | 313 |
| 2014-01-15 | 172,680.00 | 173,730.00 | 172,055.00 | 173,665.00 | 173,665.00 | 719 |
| 2014-01-14 | 171,221.00 | 172,308.00 | 170,522.00 | 172,250.00 | 172,250.00 | 302 |
| 2014-01-13 | 172,900.00 | 172,906.00 | 170,750.00 | 170,893.33 | 170,893.33 | 304 |
| 2014-01-10 | 173,600.00 | 173,600.00 | 171,681.00 | 172,540.00 | 172,540.00 | 227 |
| 2014-01-09 | 173,760.00 | 173,812.00 | 172,609.99 | 172,965.00 | 172,965.00 | 367 |
| 2014-01-08 | 174,440.00 | 174,440.00 | 172,982.00 | 173,284.00 | 173,284.00 | 378 |
| 2014-01-07 | 174,588.01 | 175,480.99 | 174,000.00 | 174,195.00 | 174,195.00 | 437 |
| 2014-01-06 | 176,720.00 | 177,199.00 | 174,500.00 | 174,500.00 | 174,500.00 | 460 |
| 2014-01-03 | 176,297.00 | 177,070.00 | 176,112.00 | 176,336.00 | 176,336.00 | 228 |
| 2014-01-02 | 177,500.00 | 177,792.00 | 176,118.47 | 176,320.00 | 176,320.00 | 289 |
| 2013-12-31 | 177,000.00 | 177,950.00 | 176,793.01 | 177,900.00 | 177,900.00 | 207 |
| 2013-12-30 | 177,600.00 | 177,685.00 | 176,655.00 | 177,069.20 | 177,069.20 | 162 |
| 2013-12-27 | 176,720.01 | 177,320.00 | 176,678.00 | 177,160.00 | 177,160.00 | 197 |
| 2013-12-26 | 176,000.00 | 176,900.00 | 175,610.00 | 176,900.00 | 176,900.00 | 359 |
| 2013-12-24 | 175,898.00 | 176,063.00 | 175,555.10 | 176,010.00 | 176,010.00 | 166 |
| 2013-12-23 | 174,850.00 | 175,898.00 | 174,556.00 | 175,898.00 | 175,898.00 | 440 |
| 2013-12-20 | 174,440.00 | 175,600.00 | 174,040.00 | 175,600.00 | 175,600.00 | 654 |
| 2013-12-19 | 173,980.00 | 174,850.00 | 173,518.00 | 174,649.00 | 174,649.00 | 374 |
| 2013-12-18 | 170,611.00 | 174,270.02 | 170,500.00 | 174,250.00 | 174,250.00 | 660 |
| 2013-12-17 | 171,080.00 | 171,151.99 | 170,375.00 | 170,420.00 | 170,420.00 | 500 |
| 2013-12-16 | 171,525.00 | 171,937.00 | 170,550.00 | 171,139.00 | 171,139.00 | 415 |
| 2013-12-13 | 171,500.00 | 172,300.01 | 171,000.00 | 171,100.00 | 171,100.00 | 302 |
| 2013-12-12 | 171,511.00 | 172,555.00 | 171,100.00 | 171,500.00 | 171,500.00 | 296 |
| 2013-12-11 | 173,500.00 | 173,620.99 | 171,512.00 | 171,630.00 | 171,630.00 | 348 |
| 2013-12-10 | 175,494.00 | 175,631.00 | 173,391.00 | 173,470.00 | 173,470.00 | 479 |
| 2013-12-09 | 175,275.00 | 176,140.00 | 175,000.00 | 175,735.00 | 175,735.00 | 493 |
| 2013-12-06 | 173,980.00 | 175,000.00 | 173,825.01 | 174,940.00 | 174,940.00 | 363 |
| 2013-12-05 | 172,655.00 | 173,400.00 | 172,499.00 | 173,000.00 | 173,000.00 | 668 |
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.