Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2012-01-06 | 115,500.00 | 115,719.00 | 114,299.00 | 114,500.00 | 114,500.00 | 424 |
| 2012-01-05 | 114,722.00 | 115,678.00 | 113,855.00 | 115,650.00 | 115,650.00 | 442 |
| 2012-01-04 | 116,315.00 | 116,315.00 | 114,948.01 | 115,210.00 | 115,210.00 | 393 |
| 2012-01-03 | 115,850.00 | 117,390.00 | 115,850.00 | 116,320.00 | 116,320.00 | 698 |
| 2011-12-30 | 115,000.00 | 115,000.00 | 114,469.00 | 114,755.00 | 114,755.00 | 391 |
| 2011-12-29 | 115,337.00 | 115,365.00 | 114,446.00 | 115,325.00 | 115,325.00 | 382 |
| 2011-12-28 | 116,250.00 | 116,250.00 | 114,598.00 | 114,800.00 | 114,800.00 | 327 |
| 2011-12-27 | 115,550.00 | 117,026.00 | 115,500.00 | 115,962.00 | 115,962.00 | 327 |
| 2011-12-23 | 115,250.00 | 116,689.00 | 115,116.00 | 116,530.00 | 116,530.00 | 342 |
| 2011-12-22 | 114,463.00 | 115,290.00 | 113,775.00 | 115,250.00 | 115,250.00 | 512 |
| 2011-12-21 | 114,000.00 | 114,425.00 | 113,348.00 | 114,425.00 | 114,425.00 | 448 |
| 2011-12-20 | 112,326.00 | 114,605.00 | 112,035.00 | 114,069.00 | 114,069.00 | 990 |
| 2011-12-19 | 113,000.00 | 113,206.00 | 110,741.00 | 111,316.00 | 111,316.00 | 727 |
| 2011-12-16 | 112,800.00 | 113,240.01 | 112,010.00 | 112,325.00 | 112,325.00 | 552 |
| 2011-12-15 | 114,450.00 | 114,600.00 | 112,400.00 | 112,400.00 | 112,400.00 | 379 |
| 2011-12-14 | 113,111.00 | 114,137.50 | 112,359.00 | 113,200.00 | 113,200.00 | 505 |
| 2011-12-13 | 114,899.00 | 116,685.00 | 112,746.00 | 113,700.00 | 113,700.00 | 673 |
| 2011-12-12 | 115,200.00 | 115,500.00 | 113,692.00 | 114,625.00 | 114,625.00 | 341 |
| 2011-12-09 | 116,321.00 | 117,025.00 | 115,914.00 | 116,235.00 | 116,235.00 | 534 |
| 2011-12-08 | 116,700.00 | 116,801.00 | 115,170.00 | 115,750.00 | 115,750.00 | 416 |
| 2011-12-07 | 116,512.00 | 118,350.00 | 115,568.00 | 118,240.00 | 118,240.00 | 414 |
| 2011-12-06 | 116,700.00 | 118,200.00 | 116,007.00 | 117,425.00 | 117,425.00 | 308 |
| 2011-12-05 | 117,600.00 | 118,259.00 | 116,000.00 | 117,500.00 | 117,500.00 | 440 |
| 2011-12-02 | 117,716.00 | 118,373.00 | 116,075.00 | 116,475.00 | 116,475.00 | 620 |
| 2011-12-01 | 116,900.00 | 117,168.50 | 116,182.50 | 116,925.00 | 116,925.00 | 509 |
| 2011-11-30 | 115,145.00 | 118,500.00 | 114,690.00 | 118,500.00 | 118,500.00 | 901 |
| 2011-11-29 | 113,530.00 | 114,033.99 | 113,000.00 | 113,000.00 | 113,000.00 | 307 |
| 2011-11-28 | 112,784.00 | 114,065.00 | 112,632.00 | 113,805.00 | 113,805.00 | 501 |
| 2011-11-25 | 110,525.00 | 111,800.00 | 110,200.00 | 111,300.00 | 111,300.00 | 450 |
| 2011-11-23 | 111,690.00 | 111,744.99 | 110,092.00 | 110,525.00 | 110,525.00 | 1,076 |
| 2011-11-22 | 111,725.00 | 113,145.00 | 111,601.01 | 112,200.10 | 112,200.10 | 724 |
| 2011-11-21 | 111,225.00 | 112,670.00 | 111,225.00 | 112,200.00 | 112,200.00 | 800 |
| 2011-11-18 | 112,280.00 | 113,600.00 | 112,125.01 | 112,890.00 | 112,890.00 | 605 |
| 2011-11-17 | 112,450.00 | 113,579.99 | 111,118.00 | 111,700.00 | 111,700.00 | 565 |
| 2011-11-16 | 113,055.00 | 114,094.00 | 112,095.00 | 112,212.00 | 112,212.00 | 672 |
| 2011-11-15 | 113,210.00 | 114,944.00 | 113,010.00 | 114,001.00 | 114,001.00 | 428 |
| 2011-11-14 | 115,100.00 | 115,202.99 | 113,407.01 | 113,921.00 | 113,921.00 | 379 |
| 2011-11-11 | 115,099.00 | 115,706.00 | 114,594.00 | 115,461.00 | 115,461.00 | 379 |
| 2011-11-10 | 114,900.00 | 114,900.00 | 113,230.00 | 114,102.00 | 114,102.00 | 431 |
| 2011-11-09 | 115,295.00 | 115,623.00 | 113,174.00 | 113,325.00 | 113,325.00 | 940 |
| 2011-11-08 | 116,725.00 | 117,527.00 | 115,100.00 | 117,200.00 | 117,200.00 | 369 |
| 2011-11-07 | 115,373.00 | 115,691.00 | 114,200.01 | 115,600.00 | 115,600.00 | 505 |
| 2011-11-04 | 116,750.00 | 116,891.00 | 115,400.00 | 115,806.00 | 115,806.00 | 591 |
| 2011-11-03 | 116,889.00 | 118,500.00 | 115,394.00 | 118,300.00 | 118,300.00 | 568 |
| 2011-11-02 | 114,905.00 | 116,738.00 | 114,420.00 | 116,479.00 | 116,479.00 | 423 |
| 2011-11-01 | 114,329.99 | 115,100.00 | 113,255.00 | 113,649.00 | 113,649.00 | 896 |
| 2011-10-31 | 118,325.00 | 119,508.00 | 116,883.00 | 116,950.00 | 116,950.00 | 461 |
| 2011-10-28 | 119,006.00 | 120,000.00 | 118,660.00 | 120,000.00 | 120,000.00 | 408 |
| 2011-10-27 | 118,400.00 | 120,755.00 | 118,400.00 | 120,380.00 | 120,380.00 | 1,248 |
| 2011-10-26 | 115,103.00 | 117,600.00 | 114,000.00 | 117,100.00 | 117,100.00 | 927 |
| 2011-10-25 | 114,708.00 | 115,217.00 | 113,381.00 | 113,630.00 | 113,630.00 | 505 |
| 2011-10-24 | 115,806.00 | 116,531.00 | 114,875.00 | 116,150.00 | 116,150.00 | 461 |
| 2011-10-21 | 114,945.00 | 116,329.00 | 114,077.00 | 116,329.00 | 116,329.00 | 741 |
| 2011-10-20 | 112,300.00 | 114,010.00 | 111,638.00 | 113,650.00 | 113,650.00 | 762 |
| 2011-10-19 | 112,363.00 | 113,755.00 | 111,307.00 | 111,440.00 | 111,440.00 | 533 |
| 2011-10-18 | 109,361.00 | 113,250.00 | 109,361.00 | 112,600.00 | 112,600.00 | 677 |
| 2011-10-17 | 111,495.00 | 111,568.99 | 109,304.00 | 109,690.00 | 109,690.00 | 513 |
| 2011-10-14 | 111,953.30 | 112,345.00 | 110,800.00 | 112,200.00 | 112,200.00 | 425 |
| 2011-10-13 | 111,225.00 | 111,900.00 | 110,215.00 | 111,550.00 | 111,550.00 | 487 |
| 2011-10-12 | 110,925.00 | 112,975.00 | 110,110.00 | 111,930.00 | 111,930.00 | 592 |
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.