Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2013-06-14 | 172,400.00 | 172,613.00 | 171,000.00 | 171,259.00 | 171,259.00 | 219 |
| 2013-06-13 | 169,120.00 | 172,604.00 | 168,493.75 | 172,604.00 | 172,604.00 | 416 |
| 2013-06-12 | 170,823.24 | 171,579.99 | 168,996.00 | 169,195.00 | 169,195.00 | 376 |
| 2013-06-11 | 171,175.00 | 171,393.99 | 170,000.00 | 170,150.00 | 170,150.00 | 420 |
| 2013-06-10 | 173,750.00 | 173,809.50 | 172,191.00 | 172,875.00 | 172,875.00 | 429 |
| 2013-06-07 | 170,351.00 | 173,256.00 | 170,351.00 | 172,900.00 | 172,900.00 | 820 |
| 2013-06-06 | 167,275.00 | 169,877.00 | 166,760.00 | 169,877.00 | 169,877.00 | 479 |
| 2013-06-05 | 169,799.80 | 169,799.80 | 166,600.00 | 167,400.00 | 167,400.00 | 661 |
| 2013-06-04 | 170,703.24 | 170,900.00 | 169,360.01 | 169,850.00 | 169,850.00 | 598 |
| 2013-06-03 | 171,900.00 | 172,000.00 | 169,607.00 | 170,911.00 | 170,911.00 | 474 |
| 2013-05-31 | 172,450.00 | 172,450.00 | 170,801.00 | 171,300.00 | 171,300.00 | 394 |
| 2013-05-30 | 170,000.00 | 172,440.00 | 170,000.00 | 172,200.00 | 172,200.00 | 718 |
| 2013-05-29 | 167,799.00 | 169,948.00 | 167,139.00 | 169,402.00 | 169,402.00 | 368 |
| 2013-05-28 | 168,356.67 | 168,679.00 | 167,673.24 | 168,400.00 | 168,400.00 | 547 |
| 2013-05-24 | 166,137.00 | 166,137.00 | 164,940.00 | 166,020.00 | 166,020.00 | 478 |
| 2013-05-23 | 165,320.00 | 167,499.99 | 164,242.66 | 166,980.00 | 166,980.00 | 593 |
| 2013-05-22 | 169,100.00 | 170,060.00 | 166,638.00 | 167,600.00 | 167,600.00 | 725 |
| 2013-05-21 | 169,700.00 | 170,000.00 | 168,844.00 | 169,189.00 | 169,189.00 | 417 |
| 2013-05-20 | 169,400.00 | 170,250.00 | 168,959.00 | 169,200.00 | 169,200.00 | 397 |
| 2013-05-17 | 168,483.33 | 169,558.00 | 167,608.01 | 169,400.00 | 169,400.00 | 787 |
| 2013-05-16 | 168,700.00 | 168,700.00 | 166,944.00 | 167,303.00 | 167,303.00 | 579 |
| 2013-05-15 | 168,728.00 | 169,475.00 | 168,205.40 | 168,940.00 | 168,940.00 | 689 |
| 2013-05-14 | 168,150.00 | 169,267.00 | 167,802.00 | 169,267.00 | 169,267.00 | 550 |
| 2013-05-13 | 168,206.76 | 168,500.00 | 167,133.00 | 167,380.00 | 167,380.00 | 619 |
| 2013-05-10 | 166,300.00 | 167,780.00 | 166,300.00 | 167,780.00 | 167,780.00 | 537 |
| 2013-05-09 | 166,098.33 | 166,866.00 | 165,505.00 | 166,100.00 | 166,100.00 | 295 |
| 2013-05-08 | 164,901.00 | 166,272.78 | 164,150.00 | 166,272.78 | 166,272.78 | 719 |
| 2013-05-07 | 165,599.00 | 165,599.00 | 164,236.00 | 164,690.00 | 164,690.00 | 361 |
| 2013-05-06 | 166,800.00 | 166,869.00 | 164,250.00 | 164,990.00 | 164,990.00 | 716 |
| 2013-05-03 | 162,350.00 | 163,771.00 | 162,345.00 | 162,904.00 | 162,904.00 | 450 |
| 2013-05-02 | 159,878.00 | 160,908.00 | 159,632.00 | 160,857.00 | 160,857.00 | 359 |
| 2013-05-01 | 159,360.00 | 160,545.00 | 159,100.00 | 159,699.00 | 159,699.00 | 549 |
| 2013-04-30 | 159,899.00 | 159,950.00 | 158,450.00 | 159,000.00 | 159,000.00 | 541 |
| 2013-04-29 | 160,800.00 | 160,900.00 | 159,699.95 | 159,700.00 | 159,700.00 | 394 |
| 2013-04-26 | 161,295.00 | 161,835.00 | 159,760.00 | 160,618.00 | 160,618.00 | 456 |
| 2013-04-25 | 160,460.00 | 161,969.00 | 160,339.00 | 161,025.00 | 161,025.00 | 555 |
| 2013-04-24 | 159,999.00 | 160,464.99 | 159,600.00 | 159,950.00 | 159,950.00 | 349 |
| 2013-04-23 | 158,000.00 | 160,000.00 | 158,000.00 | 159,980.00 | 159,980.00 | 471 |
| 2013-04-22 | 158,200.00 | 158,490.00 | 156,230.01 | 157,342.00 | 157,342.00 | 310 |
| 2013-04-19 | 155,800.00 | 158,170.00 | 154,800.00 | 157,861.00 | 157,861.00 | 586 |
| 2013-04-18 | 157,450.00 | 157,564.82 | 154,144.82 | 154,526.00 | 154,526.00 | 414 |
| 2013-04-17 | 159,600.00 | 159,650.01 | 156,554.00 | 157,700.00 | 157,700.00 | 453 |
| 2013-04-16 | 158,159.00 | 161,175.00 | 157,775.46 | 161,000.00 | 161,000.00 | 553 |
| 2013-04-15 | 160,000.00 | 161,046.00 | 156,693.00 | 157,000.00 | 157,000.00 | 617 |
| 2013-04-12 | 159,650.00 | 160,525.00 | 159,460.66 | 160,525.00 | 160,525.00 | 311 |
| 2013-04-11 | 159,500.00 | 160,360.01 | 159,180.00 | 159,935.00 | 159,935.00 | 490 |
| 2013-04-10 | 157,802.11 | 159,499.90 | 157,400.00 | 159,400.00 | 159,400.00 | 428 |
| 2013-04-09 | 158,150.00 | 158,201.00 | 157,182.53 | 157,570.00 | 157,570.00 | 197 |
| 2013-04-08 | 156,580.00 | 158,000.00 | 155,472.00 | 158,000.00 | 158,000.00 | 284 |
| 2013-04-05 | 155,765.00 | 156,540.00 | 155,044.00 | 156,330.00 | 156,330.00 | 480 |
| 2013-04-04 | 156,740.00 | 158,329.94 | 156,586.00 | 157,557.00 | 157,557.00 | 466 |
| 2013-04-03 | 158,100.00 | 158,180.00 | 156,080.00 | 156,400.00 | 156,400.00 | 485 |
| 2013-04-02 | 155,999.00 | 158,180.00 | 155,741.67 | 157,550.00 | 157,550.00 | 618 |
| 2013-04-01 | 155,800.00 | 156,683.99 | 154,744.00 | 155,253.47 | 155,253.47 | 305 |
| 2013-03-28 | 155,000.00 | 156,634.00 | 154,550.00 | 156,280.00 | 156,280.00 | 399 |
| 2013-03-27 | 155,300.00 | 155,300.00 | 154,050.00 | 154,630.00 | 154,630.00 | 227 |
| 2013-03-26 | 154,120.00 | 155,707.64 | 154,066.00 | 155,707.64 | 155,707.64 | 524 |
| 2013-03-25 | 154,100.00 | 154,803.00 | 152,900.00 | 153,784.00 | 153,784.00 | 286 |
| 2013-03-22 | 153,040.00 | 154,009.00 | 152,972.00 | 153,741.00 | 153,741.00 | 220 |
| 2013-03-21 | 153,080.00 | 153,812.00 | 152,682.00 | 153,000.00 | 153,000.00 | 403 |
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.