Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2013-03-20 | 153,200.00 | 153,825.00 | 152,840.01 | 153,397.00 | 153,397.00 | 659 |
| 2013-03-19 | 153,561.00 | 154,040.00 | 152,028.01 | 152,571.00 | 152,571.00 | 600 |
| 2013-03-18 | 153,300.00 | 154,251.00 | 152,882.50 | 153,241.00 | 153,241.00 | 702 |
| 2013-03-15 | 155,066.02 | 155,630.99 | 153,500.00 | 153,500.00 | 153,500.00 | 1,568 |
| 2013-03-14 | 155,900.00 | 156,454.88 | 155,501.00 | 155,990.00 | 155,990.00 | 496 |
| 2013-03-13 | 154,640.00 | 155,590.00 | 154,547.02 | 155,431.00 | 155,431.00 | 441 |
| 2013-03-12 | 156,200.00 | 156,224.74 | 153,413.00 | 154,346.00 | 154,346.00 | 545 |
| 2013-03-11 | 155,950.00 | 156,210.00 | 155,200.00 | 155,978.00 | 155,978.00 | 589 |
| 2013-03-08 | 156,185.60 | 156,185.60 | 154,800.00 | 155,411.26 | 155,411.26 | 319 |
| 2013-03-07 | 155,099.00 | 155,416.65 | 154,683.01 | 155,210.00 | 155,210.00 | 460 |
| 2013-03-06 | 155,000.00 | 155,369.00 | 154,208.00 | 155,095.00 | 155,095.00 | 407 |
| 2013-03-05 | 153,999.00 | 155,229.83 | 153,200.00 | 154,425.00 | 154,425.00 | 571 |
| 2013-03-04 | 152,378.00 | 153,000.00 | 150,803.01 | 152,955.00 | 152,955.00 | 974 |
| 2013-03-01 | 152,363.88 | 153,500.00 | 150,800.00 | 152,750.00 | 152,750.00 | 512 |
| 2013-02-28 | 152,450.00 | 153,738.88 | 152,323.00 | 152,600.00 | 152,600.00 | 878 |
| 2013-02-27 | 148,400.00 | 152,098.85 | 148,353.00 | 151,916.00 | 151,916.00 | 479 |
| 2013-02-26 | 149,524.00 | 149,599.00 | 147,950.00 | 148,320.00 | 148,320.00 | 406 |
| 2013-02-25 | 152,251.00 | 153,009.99 | 148,215.01 | 149,900.00 | 149,900.00 | 539 |
| 2013-02-22 | 151,495.00 | 152,362.00 | 150,904.00 | 152,009.00 | 152,009.00 | 481 |
| 2013-02-21 | 151,002.21 | 151,369.48 | 150,048.00 | 150,500.00 | 150,500.00 | 451 |
| 2013-02-20 | 152,695.00 | 153,160.00 | 151,000.00 | 151,000.00 | 151,000.00 | 1,063 |
| 2013-02-19 | 150,250.00 | 152,498.00 | 150,099.00 | 152,498.00 | 152,498.00 | 551 |
| 2013-02-15 | 149,815.00 | 153,089.78 | 149,620.00 | 150,141.00 | 150,141.00 | 546 |
| 2013-02-14 | 147,750.00 | 149,804.00 | 147,478.00 | 149,240.00 | 149,240.00 | 500 |
| 2013-02-13 | 147,126.00 | 147,767.00 | 147,046.00 | 147,750.00 | 147,750.00 | 465 |
| 2013-02-12 | 146,200.00 | 147,362.00 | 146,100.00 | 147,125.00 | 147,125.00 | 349 |
| 2013-02-11 | 146,220.10 | 146,597.00 | 145,835.00 | 145,835.00 | 145,835.00 | 173 |
| 2013-02-08 | 146,320.00 | 146,686.00 | 145,521.00 | 146,374.00 | 146,374.00 | 264 |
| 2013-02-07 | 146,944.00 | 147,350.00 | 146,175.00 | 146,260.00 | 146,260.00 | 549 |
| 2013-02-06 | 146,600.00 | 147,090.00 | 146,401.00 | 146,735.00 | 146,735.00 | 406 |
| 2013-02-05 | 145,879.00 | 147,323.00 | 145,879.00 | 146,825.00 | 146,825.00 | 392 |
| 2013-02-04 | 146,942.77 | 146,942.77 | 145,010.00 | 145,010.00 | 145,010.00 | 273 |
| 2013-02-01 | 146,759.00 | 148,562.00 | 146,106.00 | 147,086.18 | 147,086.18 | 477 |
| 2013-01-31 | 145,250.00 | 146,150.00 | 144,555.01 | 145,875.00 | 145,875.00 | 584 |
| 2013-01-30 | 146,600.00 | 146,600.00 | 145,270.00 | 145,505.00 | 145,505.00 | 408 |
| 2013-01-29 | 146,640.00 | 146,809.98 | 146,000.00 | 146,495.00 | 146,495.00 | 571 |
| 2013-01-28 | 147,475.00 | 147,475.00 | 146,420.03 | 146,720.00 | 146,720.00 | 424 |
| 2013-01-25 | 146,700.00 | 147,312.00 | 145,963.00 | 147,290.00 | 147,290.00 | 720 |
| 2013-01-24 | 145,635.00 | 147,250.00 | 145,635.00 | 146,227.00 | 146,227.00 | 1,158 |
| 2013-01-23 | 144,775.00 | 145,690.00 | 144,250.00 | 145,568.00 | 145,568.00 | 407 |
| 2013-01-22 | 143,585.00 | 144,805.00 | 143,013.50 | 144,805.00 | 144,805.00 | 685 |
| 2013-01-18 | 143,700.00 | 143,792.00 | 142,670.00 | 143,502.00 | 143,502.00 | 852 |
| 2013-01-17 | 143,228.00 | 143,607.00 | 142,738.00 | 143,484.00 | 143,484.00 | 464 |
| 2013-01-16 | 143,000.00 | 143,146.00 | 142,500.00 | 142,964.00 | 142,964.00 | 496 |
| 2013-01-15 | 142,544.00 | 143,401.00 | 142,131.00 | 143,205.00 | 143,205.00 | 415 |
| 2013-01-14 | 141,745.00 | 143,042.77 | 141,320.00 | 143,000.00 | 143,000.00 | 378 |
| 2013-01-11 | 142,000.00 | 142,050.00 | 141,389.90 | 141,525.00 | 141,525.00 | 402 |
| 2013-01-10 | 140,750.00 | 142,000.00 | 140,247.00 | 141,768.00 | 141,768.00 | 554 |
| 2013-01-09 | 141,188.00 | 141,365.00 | 139,819.00 | 140,000.00 | 140,000.00 | 394 |
| 2013-01-08 | 140,195.00 | 141,000.00 | 139,583.83 | 141,000.00 | 141,000.00 | 617 |
| 2013-01-07 | 140,949.00 | 140,949.00 | 139,731.10 | 140,190.00 | 140,190.00 | 604 |
| 2013-01-04 | 140,878.90 | 141,003.83 | 140,047.01 | 140,803.07 | 140,803.07 | 347 |
| 2013-01-03 | 140,000.00 | 141,476.00 | 139,278.33 | 140,549.00 | 140,549.00 | 1,002 |
| 2013-01-02 | 136,850.00 | 139,627.00 | 136,850.00 | 139,610.00 | 139,610.00 | 832 |
| 2012-12-31 | 132,500.00 | 134,596.26 | 132,400.00 | 134,060.00 | 134,060.00 | 1,198 |
| 2012-12-28 | 133,648.98 | 133,648.98 | 132,901.00 | 133,000.00 | 133,000.00 | 1,346 |
| 2012-12-27 | 134,200.00 | 134,499.00 | 133,125.00 | 133,900.00 | 133,900.00 | 1,353 |
| 2012-12-26 | 134,650.00 | 134,940.27 | 133,511.00 | 133,927.00 | 133,927.00 | 904 |
| 2012-12-24 | 134,305.00 | 135,001.89 | 134,003.19 | 134,660.01 | 134,660.01 | 691 |
| 2012-12-21 | 135,145.00 | 135,677.00 | 134,550.01 | 134,800.00 | 134,800.00 | 1,116 |
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.