Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2013-09-10 | 169,846.00 | 170,684.00 | 169,320.00 | 170,489.44 | 170,489.44 | 505 |
| 2013-09-09 | 168,000.00 | 169,000.00 | 167,265.01 | 168,880.00 | 168,880.00 | 463 |
| 2013-09-06 | 168,400.00 | 168,764.00 | 166,168.00 | 167,565.00 | 167,565.00 | 343 |
| 2013-09-05 | 168,198.00 | 168,948.00 | 168,000.00 | 168,240.56 | 168,240.56 | 312 |
| 2013-09-04 | 168,100.00 | 168,677.99 | 167,200.00 | 168,259.00 | 168,259.00 | 330 |
| 2013-09-03 | 168,333.00 | 169,299.99 | 167,300.00 | 167,993.00 | 167,993.00 | 461 |
| 2013-08-30 | 168,226.00 | 168,226.00 | 166,367.30 | 167,050.00 | 167,050.00 | 268 |
| 2013-08-29 | 168,220.00 | 170,454.63 | 167,834.00 | 168,050.00 | 168,050.00 | 242 |
| 2013-08-28 | 167,000.00 | 169,323.99 | 166,885.00 | 168,585.50 | 168,585.50 | 270 |
| 2013-08-27 | 170,000.00 | 170,200.00 | 167,000.00 | 167,350.00 | 167,350.00 | 644 |
| 2013-08-26 | 171,840.00 | 172,360.00 | 170,800.00 | 171,000.50 | 171,000.50 | 497 |
| 2013-08-23 | 172,699.00 | 172,699.00 | 171,161.00 | 171,320.46 | 171,320.46 | 297 |
| 2013-08-22 | 171,550.00 | 173,000.00 | 171,180.00 | 172,206.00 | 172,206.00 | 457 |
| 2013-08-21 | 172,533.00 | 172,657.00 | 170,440.00 | 170,800.00 | 170,800.00 | 289 |
| 2013-08-20 | 171,575.00 | 173,000.00 | 171,357.00 | 173,000.00 | 173,000.00 | 269 |
| 2013-08-19 | 172,620.00 | 173,153.99 | 171,500.00 | 171,501.11 | 171,501.11 | 206 |
| 2013-08-16 | 172,050.00 | 173,500.00 | 171,550.00 | 173,122.00 | 173,122.00 | 269 |
| 2013-08-15 | 174,010.00 | 174,296.00 | 171,998.00 | 172,799.90 | 172,799.90 | 567 |
| 2013-08-14 | 175,800.00 | 175,831.00 | 174,755.00 | 174,755.00 | 174,755.00 | 345 |
| 2013-08-13 | 176,000.00 | 176,447.22 | 174,777.00 | 175,725.00 | 175,725.00 | 268 |
| 2013-08-12 | 174,500.00 | 175,960.00 | 174,192.01 | 175,748.00 | 175,748.00 | 313 |
| 2013-08-09 | 176,200.00 | 176,500.00 | 174,865.00 | 175,100.00 | 175,100.00 | 186 |
| 2013-08-08 | 176,277.00 | 176,778.48 | 175,033.00 | 176,551.00 | 176,551.00 | 255 |
| 2013-08-07 | 176,400.00 | 176,400.00 | 174,811.00 | 175,200.00 | 175,200.00 | 324 |
| 2013-08-06 | 176,900.80 | 177,539.00 | 175,943.00 | 176,855.00 | 176,855.00 | 372 |
| 2013-08-05 | 178,520.80 | 178,547.90 | 176,797.01 | 177,300.00 | 177,300.00 | 433 |
| 2013-08-02 | 176,200.00 | 176,665.00 | 175,211.00 | 176,500.00 | 176,500.00 | 587 |
| 2013-08-01 | 175,600.00 | 177,604.91 | 175,000.00 | 175,700.00 | 175,700.00 | 938 |
| 2013-07-31 | 174,300.00 | 175,259.00 | 173,897.00 | 173,900.00 | 173,900.00 | 445 |
| 2013-07-30 | 175,450.00 | 175,620.00 | 173,491.00 | 173,566.00 | 173,566.00 | 252 |
| 2013-07-29 | 175,600.00 | 176,752.20 | 173,980.00 | 174,505.00 | 174,505.00 | 312 |
| 2013-07-26 | 175,130.00 | 175,926.00 | 173,487.00 | 175,926.00 | 175,926.00 | 248 |
| 2013-07-25 | 174,200.00 | 176,150.00 | 173,402.00 | 175,441.00 | 175,441.00 | 340 |
| 2013-07-24 | 177,822.00 | 178,000.00 | 174,000.00 | 174,581.00 | 174,581.00 | 430 |
| 2013-07-23 | 178,646.20 | 178,646.20 | 177,234.00 | 177,249.00 | 177,249.00 | 391 |
| 2013-07-22 | 178,900.00 | 178,900.00 | 177,856.00 | 178,223.00 | 178,223.00 | 211 |
| 2013-07-19 | 177,678.00 | 178,533.00 | 177,205.57 | 178,275.00 | 178,275.00 | 174 |
| 2013-07-18 | 176,950.60 | 177,678.00 | 176,950.60 | 177,678.00 | 177,678.00 | 469 |
| 2013-07-17 | 176,451.00 | 177,112.00 | 176,268.99 | 176,341.00 | 176,341.00 | 261 |
| 2013-07-16 | 176,240.00 | 176,981.98 | 175,637.00 | 175,849.00 | 175,849.00 | 213 |
| 2013-07-15 | 175,743.00 | 176,169.99 | 175,278.00 | 175,877.00 | 175,877.00 | 211 |
| 2013-07-12 | 175,199.00 | 175,792.36 | 174,909.00 | 175,505.00 | 175,505.00 | 275 |
| 2013-07-11 | 173,899.00 | 176,000.00 | 173,330.00 | 175,644.00 | 175,644.00 | 688 |
| 2013-07-10 | 173,700.00 | 173,700.00 | 171,904.00 | 172,605.00 | 172,605.00 | 311 |
| 2013-07-09 | 173,480.00 | 173,839.00 | 172,700.00 | 173,741.00 | 173,741.00 | 482 |
| 2013-07-08 | 172,900.00 | 173,745.00 | 172,205.00 | 172,500.00 | 172,500.00 | 417 |
| 2013-07-05 | 169,900.00 | 172,360.00 | 169,900.00 | 172,201.00 | 172,201.00 | 502 |
| 2013-07-03 | 168,140.00 | 169,009.00 | 167,520.00 | 168,976.00 | 168,976.00 | 138 |
| 2013-07-02 | 169,799.90 | 170,000.00 | 168,247.78 | 168,799.00 | 168,799.00 | 310 |
| 2013-07-01 | 169,200.00 | 170,681.00 | 169,000.01 | 169,622.00 | 169,622.00 | 330 |
| 2013-06-28 | 169,294.00 | 169,294.00 | 167,639.00 | 168,600.00 | 168,600.00 | 468 |
| 2013-06-27 | 170,254.00 | 170,550.00 | 169,326.00 | 169,326.00 | 169,326.00 | 317 |
| 2013-06-26 | 169,704.04 | 170,200.00 | 168,502.00 | 169,360.00 | 169,360.00 | 491 |
| 2013-06-25 | 167,483.24 | 168,420.00 | 166,513.54 | 168,314.00 | 168,314.00 | 419 |
| 2013-06-24 | 167,999.00 | 168,285.00 | 164,548.00 | 166,439.00 | 166,439.00 | 498 |
| 2013-06-21 | 168,953.24 | 169,705.00 | 166,925.00 | 168,200.00 | 168,200.00 | 542 |
| 2013-06-20 | 169,662.78 | 170,749.00 | 166,485.00 | 167,900.00 | 167,900.00 | 816 |
| 2013-06-19 | 172,700.00 | 173,399.00 | 170,952.00 | 170,952.00 | 170,952.00 | 388 |
| 2013-06-18 | 172,774.00 | 173,308.00 | 172,295.00 | 172,581.00 | 172,581.00 | 554 |
| 2013-06-17 | 172,280.00 | 173,332.00 | 170,850.00 | 172,710.00 | 172,710.00 | 714 |
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.