Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2011-10-11 | 110,800.00 | 111,399.00 | 109,350.00 | 110,200.00 | 110,200.00 | 596 |
| 2011-10-10 | 110,000.00 | 111,553.00 | 109,356.00 | 111,520.00 | 111,520.00 | 585 |
| 2011-10-07 | 110,600.00 | 110,645.99 | 107,995.00 | 108,100.00 | 108,100.00 | 600 |
| 2011-10-06 | 109,266.00 | 110,800.00 | 108,265.00 | 110,800.00 | 110,800.00 | 489 |
| 2011-10-05 | 109,784.97 | 110,230.00 | 107,695.00 | 110,100.00 | 110,100.00 | 857 |
| 2011-10-04 | 104,701.00 | 110,300.00 | 104,701.00 | 110,300.00 | 110,300.00 | 1,187 |
| 2011-10-03 | 107,600.00 | 108,600.00 | 105,800.00 | 105,800.00 | 105,800.00 | 1,046 |
| 2011-09-30 | 107,400.00 | 108,800.00 | 106,800.00 | 106,800.00 | 106,800.00 | 855 |
| 2011-09-29 | 108,010.00 | 109,400.00 | 106,800.00 | 109,200.00 | 109,200.00 | 676 |
| 2011-09-28 | 108,750.00 | 108,900.00 | 106,405.00 | 106,500.00 | 106,500.00 | 724 |
| 2011-09-27 | 109,500.00 | 111,555.00 | 107,750.00 | 108,020.00 | 108,020.00 | 1,827 |
| 2011-09-26 | 103,373.00 | 108,787.00 | 103,373.00 | 108,449.00 | 108,449.00 | 1,376 |
| 2011-09-23 | 99,990.00 | 100,720.00 | 99,200.00 | 100,320.00 | 100,320.00 | 771 |
| 2011-09-22 | 100,567.00 | 101,000.00 | 98,952.00 | 100,000.00 | 100,000.00 | 2,304 |
| 2011-09-21 | 104,678.00 | 104,803.99 | 101,184.00 | 101,250.00 | 101,250.00 | 622 |
| 2011-09-20 | 105,000.00 | 106,168.00 | 104,535.00 | 104,535.00 | 104,535.00 | 295 |
| 2011-09-19 | 105,060.00 | 105,315.00 | 104,061.01 | 104,308.00 | 104,308.00 | 310 |
| 2011-09-16 | 107,280.00 | 107,729.00 | 106,236.01 | 107,100.00 | 107,100.00 | 371 |
| 2011-09-15 | 104,810.00 | 106,300.00 | 104,200.00 | 106,300.00 | 106,300.00 | 432 |
| 2011-09-14 | 104,000.00 | 104,984.00 | 102,202.00 | 104,400.00 | 104,400.00 | 428 |
| 2011-09-13 | 103,850.00 | 104,271.00 | 102,500.00 | 103,460.00 | 103,460.00 | 440 |
| 2011-09-12 | 101,492.00 | 104,066.00 | 101,040.00 | 103,800.00 | 103,800.00 | 693 |
| 2011-09-09 | 103,650.00 | 103,660.00 | 101,825.00 | 102,272.00 | 102,272.00 | 715 |
| 2011-09-08 | 104,250.00 | 105,700.00 | 104,250.00 | 104,500.00 | 104,500.00 | 412 |
| 2011-09-07 | 104,055.00 | 106,120.00 | 104,000.00 | 106,120.00 | 106,120.00 | 318 |
| 2011-09-06 | 102,600.00 | 102,944.00 | 101,691.00 | 102,575.00 | 102,575.00 | 971 |
| 2011-09-02 | 105,500.00 | 105,861.00 | 104,000.00 | 104,000.00 | 104,000.00 | 478 |
| 2011-09-01 | 109,374.00 | 109,731.00 | 107,000.00 | 107,228.00 | 107,228.00 | 343 |
| 2011-08-31 | 109,057.00 | 110,449.99 | 108,257.00 | 109,769.00 | 109,769.00 | 514 |
| 2011-08-30 | 108,480.00 | 109,741.00 | 107,986.00 | 108,715.00 | 108,715.00 | 799 |
| 2011-08-29 | 106,500.00 | 109,363.00 | 106,500.00 | 109,340.00 | 109,340.00 | 810 |
| 2011-08-26 | 103,154.00 | 106,109.99 | 102,200.00 | 104,764.00 | 104,764.00 | 603 |
| 2011-08-25 | 106,827.00 | 107,533.00 | 103,000.00 | 103,491.00 | 103,491.00 | 628 |
| 2011-08-24 | 104,000.00 | 106,350.00 | 103,724.00 | 106,350.00 | 106,350.00 | 615 |
| 2011-08-23 | 101,880.00 | 104,440.00 | 101,625.00 | 103,850.00 | 103,850.00 | 693 |
| 2011-08-22 | 104,000.00 | 104,601.00 | 101,611.00 | 101,880.00 | 101,880.00 | 769 |
| 2011-08-19 | 103,040.00 | 105,790.00 | 102,427.00 | 102,600.00 | 102,600.00 | 936 |
| 2011-08-18 | 105,500.00 | 106,000.00 | 103,276.00 | 104,814.00 | 104,814.00 | 806 |
| 2011-08-17 | 108,501.00 | 110,000.00 | 107,900.00 | 108,575.00 | 108,575.00 | 536 |
| 2011-08-16 | 107,700.00 | 108,283.00 | 106,494.00 | 107,839.00 | 107,839.00 | 465 |
| 2011-08-15 | 108,025.40 | 108,944.00 | 107,300.00 | 108,600.00 | 108,600.00 | 485 |
| 2011-08-12 | 108,500.00 | 109,640.00 | 106,750.01 | 107,600.00 | 107,600.00 | 721 |
| 2011-08-11 | 103,295.00 | 109,603.00 | 102,612.00 | 107,100.00 | 107,100.00 | 1,081 |
| 2011-08-10 | 106,010.00 | 106,232.00 | 101,665.00 | 102,450.00 | 102,450.00 | 1,199 |
| 2011-08-09 | 102,902.00 | 109,271.00 | 101,000.00 | 109,100.00 | 109,100.00 | 1,303 |
| 2011-08-08 | 105,143.99 | 106,600.00 | 100,265.00 | 101,000.00 | 101,000.00 | 1,969 |
| 2011-08-05 | 107,500.00 | 109,159.00 | 105,220.00 | 107,300.00 | 107,300.00 | 1,088 |
| 2011-08-04 | 109,760.00 | 110,115.00 | 106,250.00 | 106,750.00 | 106,750.00 | 1,153 |
| 2011-08-03 | 110,388.00 | 111,125.00 | 109,300.00 | 110,957.00 | 110,957.00 | 1,107 |
| 2011-08-02 | 111,922.00 | 112,040.00 | 110,111.00 | 110,400.00 | 110,400.00 | 793 |
| 2011-08-01 | 113,400.00 | 113,445.00 | 111,425.00 | 112,250.00 | 112,250.00 | 908 |
| 2011-07-29 | 111,500.00 | 112,437.00 | 111,246.00 | 111,500.00 | 111,500.00 | 810 |
| 2011-07-28 | 112,000.00 | 113,200.00 | 111,777.00 | 112,336.00 | 112,336.00 | 402 |
| 2011-07-27 | 112,719.00 | 113,000.00 | 112,005.00 | 112,050.00 | 112,050.00 | 725 |
| 2011-07-26 | 113,500.00 | 113,941.00 | 113,199.00 | 113,290.00 | 113,290.00 | 304 |
| 2011-07-25 | 114,150.00 | 114,432.00 | 113,575.00 | 113,845.00 | 113,845.00 | 342 |
| 2011-07-22 | 116,007.00 | 116,097.00 | 114,973.00 | 115,750.00 | 115,750.00 | 202 |
| 2011-07-21 | 114,510.00 | 116,322.00 | 114,510.00 | 115,920.00 | 115,920.00 | 762 |
| 2011-07-20 | 114,321.00 | 115,320.00 | 113,806.00 | 114,150.00 | 114,150.00 | 273 |
| 2011-07-19 | 112,800.00 | 114,358.00 | 112,784.00 | 114,321.00 | 114,321.00 | 430 |
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.