Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2012-12-20 | 135,055.00 | 136,208.00 | 135,025.00 | 135,936.00 | 135,936.00 | 1,585 |
| 2012-12-19 | 135,000.00 | 136,015.01 | 134,720.00 | 135,200.00 | 135,200.00 | 1,478 |
| 2012-12-18 | 134,980.00 | 135,700.00 | 134,750.00 | 135,700.00 | 135,700.00 | 2,127 |
| 2012-12-17 | 134,495.00 | 135,000.00 | 134,320.02 | 134,850.00 | 134,850.00 | 1,468 |
| 2012-12-14 | 134,375.00 | 134,561.00 | 133,662.00 | 133,795.00 | 133,795.00 | 930 |
| 2012-12-13 | 134,500.00 | 134,744.91 | 133,542.00 | 134,200.00 | 134,200.00 | 1,458 |
| 2012-12-12 | 131,100.00 | 135,009.61 | 131,100.00 | 134,000.00 | 134,000.00 | 3,327 |
| 2012-12-11 | 130,859.00 | 131,349.25 | 130,432.00 | 130,831.00 | 130,831.00 | 908 |
| 2012-12-10 | 131,090.00 | 131,090.00 | 130,497.00 | 130,788.00 | 130,788.00 | 716 |
| 2012-12-07 | 131,420.00 | 131,543.67 | 130,500.00 | 131,090.00 | 131,090.00 | 453 |
| 2012-12-06 | 131,695.00 | 131,801.00 | 130,764.01 | 131,240.00 | 131,240.00 | 457 |
| 2012-12-05 | 131,048.00 | 131,908.00 | 130,544.50 | 131,444.00 | 131,444.00 | 649 |
| 2012-12-04 | 131,775.00 | 131,887.00 | 130,733.00 | 130,890.00 | 130,890.00 | 442 |
| 2012-12-03 | 132,373.00 | 132,850.00 | 131,700.00 | 131,890.00 | 131,890.00 | 519 |
| 2012-11-30 | 131,873.10 | 132,420.00 | 131,617.00 | 131,916.00 | 131,916.00 | 659 |
| 2012-11-29 | 132,795.00 | 132,923.99 | 131,494.98 | 131,875.00 | 131,875.00 | 478 |
| 2012-11-28 | 131,800.00 | 132,415.00 | 130,955.00 | 132,291.00 | 132,291.00 | 940 |
| 2012-11-27 | 132,400.00 | 132,955.83 | 132,001.00 | 132,004.00 | 132,004.00 | 488 |
| 2012-11-26 | 132,237.00 | 132,500.00 | 131,943.00 | 132,410.92 | 132,410.92 | 502 |
| 2012-11-23 | 131,718.00 | 132,606.01 | 131,700.00 | 132,606.01 | 132,606.01 | 237 |
| 2012-11-21 | 130,300.00 | 131,321.00 | 130,170.00 | 131,310.00 | 131,310.00 | 604 |
| 2012-11-20 | 130,145.00 | 130,282.22 | 129,331.56 | 130,203.00 | 130,203.00 | 316 |
| 2012-11-19 | 130,030.00 | 130,555.54 | 129,531.00 | 130,000.00 | 130,000.00 | 737 |
| 2012-11-16 | 128,474.70 | 129,344.90 | 127,500.00 | 129,344.90 | 129,344.90 | 497 |
| 2012-11-15 | 128,150.00 | 128,919.54 | 127,700.00 | 128,178.00 | 128,178.00 | 587 |
| 2012-11-14 | 129,745.00 | 129,745.00 | 127,800.00 | 128,150.00 | 128,150.00 | 832 |
| 2012-11-13 | 127,844.90 | 130,109.88 | 127,659.00 | 128,925.00 | 128,925.00 | 636 |
| 2012-11-12 | 128,250.00 | 128,498.00 | 127,793.00 | 128,160.00 | 128,160.00 | 507 |
| 2012-11-09 | 126,847.00 | 128,737.99 | 125,950.00 | 127,585.00 | 127,585.00 | 726 |
| 2012-11-08 | 128,605.00 | 129,711.00 | 126,900.00 | 126,900.00 | 126,900.00 | 798 |
| 2012-11-07 | 130,205.00 | 130,228.00 | 127,962.00 | 128,359.00 | 128,359.00 | 605 |
| 2012-11-06 | 130,516.00 | 131,066.00 | 129,971.01 | 130,673.00 | 130,673.00 | 680 |
| 2012-11-05 | 130,755.00 | 130,755.00 | 128,150.00 | 130,300.00 | 130,300.00 | 780 |
| 2012-11-02 | 132,637.78 | 132,637.78 | 130,402.00 | 130,550.00 | 130,550.00 | 286 |
| 2012-11-01 | 130,053.00 | 131,432.73 | 129,784.03 | 131,400.00 | 131,400.00 | 816 |
| 2012-10-31 | 130,500.00 | 130,500.00 | 129,264.00 | 129,505.00 | 129,505.00 | 1,009 |
| 2012-10-26 | 130,898.90 | 130,898.90 | 129,475.00 | 129,725.00 | 129,725.00 | 568 |
| 2012-10-25 | 131,060.00 | 131,060.00 | 130,248.00 | 130,582.00 | 130,582.00 | 461 |
| 2012-10-24 | 131,357.00 | 131,555.00 | 130,265.00 | 130,445.00 | 130,445.00 | 488 |
| 2012-10-23 | 131,250.00 | 131,600.00 | 130,261.00 | 130,570.00 | 130,570.00 | 789 |
| 2012-10-22 | 133,643.10 | 134,000.00 | 131,800.00 | 132,609.00 | 132,609.00 | 618 |
| 2012-10-19 | 135,350.00 | 135,422.92 | 132,800.00 | 133,841.00 | 133,841.00 | 477 |
| 2012-10-18 | 135,800.00 | 136,344.99 | 135,400.00 | 135,400.00 | 135,400.00 | 768 |
| 2012-10-17 | 134,400.00 | 135,849.00 | 134,400.00 | 135,766.00 | 135,766.00 | 749 |
| 2012-10-16 | 134,000.00 | 134,970.00 | 134,000.00 | 134,850.00 | 134,850.00 | 356 |
| 2012-10-15 | 132,750.00 | 133,855.00 | 132,430.00 | 133,605.00 | 133,605.00 | 293 |
| 2012-10-12 | 133,740.00 | 134,326.98 | 132,341.00 | 132,501.99 | 132,501.99 | 324 |
| 2012-10-11 | 134,400.00 | 134,400.00 | 133,010.00 | 133,013.00 | 133,013.00 | 193 |
| 2012-10-10 | 133,880.00 | 134,115.00 | 132,800.00 | 133,065.60 | 133,065.60 | 294 |
| 2012-10-09 | 135,200.00 | 135,700.00 | 133,880.00 | 133,880.00 | 133,880.00 | 402 |
| 2012-10-08 | 135,602.00 | 135,915.00 | 135,180.00 | 135,400.00 | 135,400.00 | 281 |
| 2012-10-05 | 135,900.00 | 136,100.00 | 135,157.00 | 135,555.00 | 135,555.00 | 593 |
| 2012-10-04 | 134,475.00 | 135,725.00 | 134,461.00 | 135,281.00 | 135,281.00 | 698 |
| 2012-10-03 | 133,500.00 | 134,460.01 | 132,820.00 | 134,065.00 | 134,065.00 | 505 |
| 2012-10-02 | 133,600.00 | 133,911.00 | 132,595.00 | 133,227.01 | 133,227.01 | 410 |
| 2012-10-01 | 132,630.00 | 134,285.00 | 132,630.00 | 133,000.00 | 133,000.00 | 672 |
| 2012-09-28 | 132,375.00 | 132,706.73 | 131,212.00 | 132,700.00 | 132,700.00 | 726 |
| 2012-09-27 | 133,000.00 | 133,000.00 | 132,115.00 | 132,408.22 | 132,408.22 | 632 |
| 2012-09-26 | 132,199.40 | 133,590.00 | 132,199.40 | 132,490.00 | 132,490.00 | 392 |
| 2012-09-25 | 133,348.00 | 134,075.00 | 132,170.00 | 132,485.00 | 132,485.00 | 477 |
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.