Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2012-09-24 | 133,505.00 | 134,535.00 | 133,000.00 | 133,034.00 | 133,034.00 | 385 |
| 2012-09-21 | 134,490.00 | 134,891.99 | 133,934.00 | 134,584.00 | 134,584.00 | 387 |
| 2012-09-20 | 132,125.00 | 134,205.00 | 131,935.00 | 133,816.00 | 133,816.00 | 491 |
| 2012-09-19 | 132,715.00 | 133,810.00 | 132,715.00 | 133,300.00 | 133,300.00 | 636 |
| 2012-09-18 | 132,350.00 | 132,898.00 | 132,324.00 | 132,898.00 | 132,898.00 | 373 |
| 2012-09-17 | 132,700.00 | 133,101.00 | 132,490.00 | 132,685.00 | 132,685.00 | 420 |
| 2012-09-14 | 132,850.00 | 133,789.00 | 132,005.00 | 133,000.00 | 133,000.00 | 856 |
| 2012-09-13 | 129,770.00 | 132,851.00 | 129,770.00 | 132,851.00 | 132,851.00 | 869 |
| 2012-09-12 | 129,590.00 | 130,540.00 | 129,225.00 | 130,150.00 | 130,150.00 | 528 |
| 2012-09-11 | 130,245.00 | 130,366.73 | 129,702.00 | 130,170.00 | 130,170.00 | 432 |
| 2012-09-10 | 129,961.00 | 130,716.99 | 129,700.00 | 129,700.00 | 129,700.00 | 398 |
| 2012-09-07 | 129,887.00 | 130,039.34 | 129,610.00 | 129,942.00 | 129,942.00 | 909 |
| 2012-09-06 | 128,050.00 | 129,597.00 | 128,050.00 | 129,597.00 | 129,597.00 | 809 |
| 2012-09-05 | 126,315.00 | 128,000.00 | 126,315.00 | 127,770.00 | 127,770.00 | 687 |
| 2012-09-04 | 126,340.10 | 126,653.99 | 126,077.00 | 126,279.00 | 126,279.00 | 243 |
| 2012-08-31 | 126,515.00 | 126,950.00 | 126,021.01 | 126,559.90 | 126,559.90 | 454 |
| 2012-08-30 | 126,212.01 | 126,424.99 | 126,021.00 | 126,183.00 | 126,183.00 | 301 |
| 2012-08-29 | 126,888.05 | 127,136.99 | 126,300.00 | 126,800.00 | 126,800.00 | 440 |
| 2012-08-28 | 128,000.00 | 128,315.00 | 127,442.00 | 127,502.00 | 127,502.00 | 334 |
| 2012-08-27 | 128,059.00 | 128,624.00 | 127,636.01 | 128,198.00 | 128,198.00 | 385 |
| 2012-08-24 | 127,400.00 | 128,233.69 | 127,400.00 | 128,224.90 | 128,224.90 | 204 |
| 2012-08-23 | 128,320.00 | 128,397.00 | 127,710.00 | 127,800.00 | 127,800.00 | 216 |
| 2012-08-22 | 127,869.90 | 128,876.00 | 127,768.88 | 128,605.00 | 128,605.00 | 390 |
| 2012-08-21 | 128,698.00 | 128,803.00 | 127,602.00 | 128,000.00 | 128,000.00 | 298 |
| 2012-08-20 | 128,370.00 | 128,615.01 | 127,988.00 | 128,600.00 | 128,600.00 | 232 |
| 2012-08-17 | 127,940.00 | 128,880.00 | 127,830.00 | 128,880.00 | 128,880.00 | 478 |
| 2012-08-16 | 127,150.00 | 128,252.00 | 126,801.00 | 127,655.00 | 127,655.00 | 394 |
| 2012-08-15 | 127,254.00 | 127,780.00 | 127,001.00 | 127,007.02 | 127,007.02 | 306 |
| 2012-08-14 | 127,607.00 | 127,915.00 | 127,089.00 | 127,375.00 | 127,375.00 | 316 |
| 2012-08-13 | 127,000.00 | 127,611.63 | 126,790.01 | 127,380.00 | 127,380.00 | 342 |
| 2012-08-10 | 126,640.00 | 127,250.00 | 126,306.00 | 127,175.00 | 127,175.00 | 228 |
| 2012-08-09 | 127,000.00 | 127,498.00 | 126,600.00 | 126,800.00 | 126,800.00 | 224 |
| 2012-08-08 | 127,020.00 | 127,184.00 | 126,379.00 | 127,000.00 | 127,000.00 | 388 |
| 2012-08-07 | 128,240.00 | 128,575.00 | 126,930.02 | 127,020.00 | 127,020.00 | 491 |
| 2012-08-06 | 129,000.00 | 129,040.00 | 127,739.89 | 127,789.00 | 127,789.00 | 619 |
| 2012-08-03 | 127,000.00 | 128,538.00 | 127,000.00 | 128,479.00 | 128,479.00 | 719 |
| 2012-08-02 | 126,121.00 | 126,699.00 | 124,950.00 | 126,290.00 | 126,290.00 | 502 |
| 2012-08-01 | 127,500.00 | 127,903.00 | 123,418.00 | 127,400.00 | 127,400.00 | 800 |
| 2012-07-31 | 127,500.00 | 127,732.00 | 126,915.00 | 127,445.00 | 127,445.00 | 384 |
| 2012-07-30 | 127,500.00 | 128,109.00 | 127,225.00 | 127,950.00 | 127,950.00 | 568 |
| 2012-07-27 | 127,200.00 | 128,040.00 | 127,200.00 | 127,735.00 | 127,735.00 | 710 |
| 2012-07-26 | 127,000.00 | 127,675.51 | 126,626.00 | 127,150.00 | 127,150.00 | 541 |
| 2012-07-25 | 125,731.00 | 126,308.99 | 125,040.00 | 126,000.00 | 126,000.00 | 474 |
| 2012-07-24 | 125,330.00 | 125,744.00 | 124,600.00 | 125,470.00 | 125,470.00 | 263 |
| 2012-07-23 | 124,740.00 | 126,250.00 | 124,619.00 | 125,458.00 | 125,458.00 | 439 |
| 2012-07-20 | 126,400.00 | 126,400.00 | 125,451.01 | 125,730.00 | 125,730.00 | 322 |
| 2012-07-19 | 127,541.00 | 127,775.00 | 126,303.01 | 126,995.00 | 126,995.00 | 294 |
| 2012-07-18 | 127,100.00 | 127,988.00 | 127,100.00 | 127,389.00 | 127,389.00 | 524 |
| 2012-07-17 | 126,100.00 | 127,753.00 | 125,640.00 | 127,655.00 | 127,655.00 | 777 |
| 2012-07-16 | 126,500.00 | 126,650.00 | 125,300.00 | 125,937.00 | 125,937.00 | 495 |
| 2012-07-13 | 125,876.00 | 126,715.00 | 125,408.68 | 126,625.00 | 126,625.00 | 544 |
| 2012-07-12 | 125,444.00 | 125,924.00 | 124,834.01 | 125,321.00 | 125,321.00 | 438 |
| 2012-07-11 | 125,101.00 | 126,549.00 | 125,058.00 | 125,936.00 | 125,936.00 | 697 |
| 2012-07-10 | 125,420.00 | 125,500.00 | 124,500.00 | 124,985.00 | 124,985.00 | 828 |
| 2012-07-09 | 123,843.00 | 125,475.00 | 123,629.00 | 124,901.00 | 124,901.00 | 549 |
| 2012-07-06 | 124,200.00 | 124,230.00 | 123,226.95 | 123,897.57 | 123,897.57 | 372 |
| 2012-07-05 | 125,000.00 | 125,525.00 | 124,783.00 | 124,810.00 | 124,810.00 | 267 |
| 2012-07-03 | 125,250.00 | 125,719.00 | 124,853.00 | 125,500.00 | 125,500.00 | 309 |
| 2012-07-02 | 124,895.00 | 125,495.00 | 124,335.00 | 125,495.00 | 125,495.00 | 962 |
| 2012-06-29 | 124,010.00 | 124,950.00 | 123,880.01 | 124,945.00 | 124,945.00 | 677 |
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.