Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2013-12-04 | 171,050.00 | 173,500.00 | 171,050.00 | 173,500.00 | 173,500.00 | 786 |
| 2013-12-03 | 172,220.00 | 172,440.00 | 171,115.00 | 172,131.00 | 172,131.00 | 794 |
| 2013-12-02 | 174,500.00 | 174,870.00 | 172,745.00 | 172,940.00 | 172,940.00 | 549 |
| 2013-11-29 | 175,320.00 | 175,430.00 | 174,272.00 | 174,750.00 | 174,750.00 | 127 |
| 2013-11-27 | 175,000.00 | 175,385.00 | 173,951.01 | 174,625.00 | 174,625.00 | 405 |
| 2013-11-26 | 173,500.00 | 175,241.00 | 173,500.00 | 174,840.00 | 174,840.00 | 344 |
| 2013-11-25 | 175,675.00 | 175,856.00 | 173,125.00 | 173,311.00 | 173,311.00 | 843 |
| 2013-11-22 | 174,848.99 | 175,908.00 | 174,700.00 | 174,850.00 | 174,850.00 | 610 |
| 2013-11-21 | 172,920.00 | 174,740.00 | 172,099.00 | 174,621.00 | 174,621.00 | 431 |
| 2013-11-20 | 173,626.00 | 173,763.00 | 171,864.01 | 172,480.00 | 172,480.00 | 288 |
| 2013-11-19 | 173,520.00 | 174,310.00 | 173,218.00 | 173,760.20 | 173,760.20 | 352 |
| 2013-11-18 | 174,601.00 | 174,725.99 | 173,510.00 | 173,810.00 | 173,810.00 | 419 |
| 2013-11-15 | 173,500.00 | 174,443.00 | 173,005.00 | 174,300.00 | 174,300.00 | 581 |
| 2013-11-14 | 172,499.99 | 173,400.01 | 172,159.99 | 173,320.00 | 173,320.00 | 659 |
| 2013-11-13 | 170,953.50 | 172,260.29 | 170,938.00 | 172,150.00 | 172,150.00 | 423 |
| 2013-11-12 | 173,060.00 | 173,089.00 | 171,040.00 | 171,211.00 | 171,211.00 | 250 |
| 2013-11-11 | 173,900.00 | 173,995.00 | 172,985.00 | 173,485.00 | 173,485.00 | 177 |
| 2013-11-08 | 170,809.00 | 173,766.00 | 170,180.00 | 173,201.00 | 173,201.00 | 524 |
| 2013-11-07 | 172,700.00 | 173,005.00 | 170,836.00 | 171,090.00 | 171,090.00 | 280 |
| 2013-11-06 | 172,875.00 | 172,875.00 | 171,813.02 | 172,220.00 | 172,220.00 | 559 |
| 2013-11-05 | 171,750.00 | 172,605.00 | 171,475.00 | 171,754.00 | 171,754.00 | 243 |
| 2013-11-04 | 173,749.00 | 173,929.00 | 171,765.00 | 172,089.00 | 172,089.00 | 496 |
| 2013-11-01 | 173,220.00 | 174,000.00 | 172,473.00 | 173,122.50 | 173,122.50 | 257 |
| 2013-10-31 | 174,250.00 | 174,500.00 | 172,768.00 | 172,994.80 | 172,994.80 | 602 |
| 2013-10-30 | 176,188.00 | 176,465.00 | 174,340.00 | 174,340.00 | 174,340.00 | 467 |
| 2013-10-29 | 175,200.00 | 176,110.00 | 175,148.00 | 175,991.00 | 175,991.00 | 407 |
| 2013-10-28 | 175,350.00 | 175,763.00 | 175,039.01 | 175,400.00 | 175,400.00 | 369 |
| 2013-10-25 | 175,021.00 | 175,615.00 | 174,802.00 | 175,435.00 | 175,435.00 | 391 |
| 2013-10-24 | 175,231.00 | 175,928.00 | 174,943.00 | 175,021.00 | 175,021.00 | 320 |
| 2013-10-23 | 175,794.44 | 176,140.00 | 174,455.46 | 174,600.00 | 174,600.00 | 299 |
| 2013-10-22 | 176,000.00 | 176,360.00 | 175,570.00 | 176,140.00 | 176,140.00 | 554 |
| 2013-10-21 | 175,400.00 | 175,400.00 | 174,700.00 | 175,120.00 | 175,120.00 | 279 |
| 2013-10-18 | 176,000.00 | 176,300.00 | 175,262.00 | 175,400.00 | 175,400.00 | 294 |
| 2013-10-17 | 174,541.00 | 175,862.02 | 174,100.00 | 175,286.00 | 175,286.00 | 410 |
| 2013-10-16 | 172,620.00 | 175,100.00 | 172,572.00 | 174,872.00 | 174,872.00 | 415 |
| 2013-10-15 | 173,970.00 | 173,970.00 | 171,799.00 | 171,920.00 | 171,920.00 | 361 |
| 2013-10-14 | 172,006.00 | 174,200.00 | 171,750.01 | 174,200.00 | 174,200.00 | 565 |
| 2013-10-11 | 172,275.00 | 173,638.00 | 171,596.02 | 173,605.00 | 173,605.00 | 883 |
| 2013-10-10 | 169,799.00 | 172,485.00 | 169,620.00 | 172,485.00 | 172,485.00 | 526 |
| 2013-10-09 | 168,075.00 | 168,520.00 | 166,510.04 | 168,205.00 | 168,205.00 | 394 |
| 2013-10-08 | 169,720.00 | 169,883.32 | 167,380.00 | 167,452.00 | 167,452.00 | 559 |
| 2013-10-07 | 169,609.00 | 170,600.00 | 168,580.00 | 169,455.00 | 169,455.00 | 612 |
| 2013-10-04 | 170,400.00 | 171,496.00 | 170,085.00 | 170,743.00 | 170,743.00 | 368 |
| 2013-10-03 | 171,100.00 | 171,100.00 | 169,255.00 | 169,995.00 | 169,995.00 | 558 |
| 2013-10-02 | 170,101.00 | 171,506.00 | 169,855.00 | 171,500.00 | 171,500.00 | 480 |
| 2013-10-01 | 170,438.00 | 171,602.98 | 170,200.00 | 171,028.00 | 171,028.00 | 388 |
| 2013-09-30 | 170,605.00 | 171,132.00 | 169,780.00 | 170,410.00 | 170,410.00 | 447 |
| 2013-09-27 | 172,990.00 | 172,990.00 | 171,772.78 | 172,210.00 | 172,210.00 | 445 |
| 2013-09-26 | 173,499.00 | 174,582.00 | 172,616.01 | 173,600.00 | 173,600.00 | 302 |
| 2013-09-25 | 172,550.00 | 173,990.00 | 172,435.00 | 173,368.00 | 173,368.00 | 287 |
| 2013-09-24 | 173,849.70 | 173,849.70 | 172,316.01 | 172,500.00 | 172,500.00 | 271 |
| 2013-09-23 | 175,150.00 | 175,300.00 | 172,800.00 | 173,539.90 | 173,539.90 | 411 |
| 2013-09-20 | 176,200.00 | 176,783.00 | 175,000.00 | 175,000.00 | 175,000.00 | 779 |
| 2013-09-19 | 175,700.00 | 176,600.00 | 174,980.00 | 175,825.51 | 175,825.51 | 954 |
| 2013-09-18 | 173,224.00 | 175,526.00 | 172,630.00 | 175,005.00 | 175,005.00 | 852 |
| 2013-09-17 | 172,660.00 | 173,863.99 | 172,601.01 | 173,299.00 | 173,299.00 | 315 |
| 2013-09-16 | 171,450.00 | 172,700.00 | 171,344.01 | 172,500.00 | 172,500.00 | 503 |
| 2013-09-13 | 170,000.00 | 170,456.00 | 169,508.00 | 170,155.00 | 170,155.00 | 220 |
| 2013-09-12 | 170,650.00 | 171,086.19 | 169,660.00 | 170,000.00 | 170,000.00 | 361 |
| 2013-09-11 | 170,500.00 | 171,361.00 | 170,108.00 | 171,340.00 | 171,340.00 | 510 |
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.