Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2011-07-18 | 112,700.01 | 112,995.00 | 112,150.00 | 112,650.00 | 112,650.00 | 295 |
| 2011-07-15 | 114,100.00 | 114,288.99 | 112,450.00 | 113,050.00 | 113,050.00 | 260 |
| 2011-07-14 | 114,750.00 | 115,016.84 | 114,085.00 | 114,100.00 | 114,100.00 | 387 |
| 2011-07-13 | 114,260.00 | 115,402.00 | 114,257.00 | 114,850.00 | 114,850.00 | 279 |
| 2011-07-12 | 112,819.00 | 115,116.50 | 112,819.00 | 113,600.00 | 113,600.00 | 379 |
| 2011-07-11 | 114,050.00 | 114,396.00 | 112,545.00 | 112,950.00 | 112,950.00 | 349 |
| 2011-07-08 | 115,381.00 | 115,461.00 | 114,575.00 | 115,050.00 | 115,050.00 | 364 |
| 2011-07-07 | 115,780.00 | 116,865.00 | 115,364.00 | 116,640.00 | 116,640.00 | 765 |
| 2011-07-06 | 115,442.00 | 115,793.99 | 114,285.00 | 114,800.00 | 114,800.00 | 461 |
| 2011-07-05 | 116,600.00 | 116,799.00 | 115,492.00 | 115,860.00 | 115,860.00 | 479 |
| 2011-07-01 | 115,230.00 | 117,250.00 | 115,100.00 | 117,050.00 | 117,050.00 | 409 |
| 2011-06-30 | 115,416.00 | 116,212.00 | 114,849.01 | 116,105.00 | 116,105.00 | 313 |
| 2011-06-29 | 114,650.00 | 115,540.00 | 114,465.00 | 115,540.00 | 115,540.00 | 419 |
| 2011-06-28 | 114,194.00 | 114,650.00 | 113,800.00 | 114,650.00 | 114,650.00 | 450 |
| 2011-06-27 | 113,440.00 | 114,564.00 | 113,306.00 | 113,600.00 | 113,600.00 | 422 |
| 2011-06-24 | 113,135.00 | 113,700.00 | 112,040.00 | 113,100.00 | 113,100.00 | 271 |
| 2011-06-23 | 113,125.00 | 113,589.00 | 111,800.00 | 113,415.00 | 113,415.00 | 412 |
| 2011-06-22 | 114,317.00 | 114,678.00 | 113,936.00 | 114,122.00 | 114,122.00 | 219 |
| 2011-06-21 | 115,150.00 | 115,206.00 | 114,285.00 | 114,790.00 | 114,790.00 | 476 |
| 2011-06-20 | 113,334.00 | 114,800.00 | 113,240.00 | 114,250.00 | 114,250.00 | 577 |
| 2011-06-17 | 113,500.00 | 113,850.00 | 112,960.00 | 113,250.00 | 113,250.00 | 1,036 |
| 2011-06-16 | 111,000.00 | 113,000.00 | 110,834.00 | 113,000.00 | 113,000.00 | 827 |
| 2011-06-15 | 111,855.00 | 112,025.00 | 109,925.00 | 110,700.00 | 110,700.00 | 1,110 |
| 2011-06-14 | 112,575.00 | 113,676.00 | 112,051.00 | 112,702.00 | 112,702.00 | 430 |
| 2011-06-13 | 111,111.00 | 111,756.00 | 110,615.00 | 111,495.00 | 111,495.00 | 422 |
| 2011-06-10 | 112,020.00 | 112,020.00 | 110,654.00 | 111,045.00 | 111,045.00 | 508 |
| 2011-06-09 | 111,910.00 | 113,146.00 | 111,582.00 | 112,548.00 | 112,548.00 | 346 |
| 2011-06-08 | 112,101.00 | 112,575.00 | 111,420.00 | 111,515.00 | 111,515.00 | 641 |
| 2011-06-07 | 113,342.00 | 113,861.99 | 112,120.00 | 112,120.00 | 112,120.00 | 526 |
| 2011-06-06 | 114,235.00 | 114,235.00 | 112,866.00 | 113,052.00 | 113,052.00 | 488 |
| 2011-06-03 | 114,675.00 | 115,462.00 | 114,218.01 | 114,380.00 | 114,380.00 | 441 |
| 2011-06-02 | 115,993.00 | 116,910.00 | 115,575.00 | 115,790.00 | 115,790.00 | 340 |
| 2011-06-01 | 118,020.00 | 118,340.00 | 115,580.00 | 115,705.00 | 115,705.00 | 559 |
| 2011-05-31 | 117,505.00 | 118,775.00 | 117,501.00 | 118,775.00 | 118,775.00 | 383 |
| 2011-05-27 | 117,883.00 | 117,883.00 | 116,500.00 | 117,095.00 | 117,095.00 | 224 |
| 2011-05-26 | 116,630.00 | 118,058.99 | 116,284.00 | 117,598.00 | 117,598.00 | 220 |
| 2011-05-25 | 116,025.00 | 117,755.00 | 115,860.01 | 117,200.00 | 117,200.00 | 481 |
| 2011-05-24 | 117,000.00 | 117,348.99 | 116,375.00 | 116,375.00 | 116,375.00 | 311 |
| 2011-05-23 | 117,205.00 | 117,433.00 | 116,431.01 | 116,975.00 | 116,975.00 | 416 |
| 2011-05-20 | 118,300.00 | 119,327.00 | 118,000.00 | 118,045.00 | 118,045.00 | 287 |
| 2011-05-19 | 119,800.00 | 119,800.00 | 118,350.01 | 118,861.00 | 118,861.00 | 224 |
| 2011-05-18 | 118,440.00 | 119,485.00 | 118,393.00 | 119,345.00 | 119,345.00 | 335 |
| 2011-05-17 | 118,770.00 | 118,965.01 | 117,875.00 | 118,334.00 | 118,334.00 | 693 |
| 2011-05-16 | 119,033.00 | 120,264.00 | 118,950.00 | 119,100.00 | 119,100.00 | 407 |
| 2011-05-13 | 121,141.00 | 121,625.00 | 119,350.00 | 119,493.00 | 119,493.00 | 438 |
| 2011-05-12 | 119,990.00 | 121,530.00 | 119,650.00 | 121,020.00 | 121,020.00 | 312 |
| 2011-05-11 | 121,601.00 | 121,739.00 | 119,999.00 | 120,175.00 | 120,175.00 | 327 |
| 2011-05-10 | 121,540.00 | 122,000.00 | 120,916.01 | 121,924.00 | 121,924.00 | 358 |
| 2011-05-09 | 120,650.00 | 122,117.50 | 120,304.00 | 121,190.00 | 121,190.00 | 244 |
| 2011-05-06 | 120,950.00 | 122,243.00 | 120,250.00 | 120,280.00 | 120,280.00 | 497 |
| 2011-05-05 | 121,520.00 | 122,000.00 | 119,300.00 | 119,355.00 | 119,355.00 | 513 |
| 2011-05-04 | 123,830.00 | 123,830.00 | 121,920.00 | 122,310.00 | 122,310.00 | 519 |
| 2011-05-03 | 122,508.00 | 123,440.00 | 122,209.01 | 123,440.00 | 123,440.00 | 360 |
| 2011-05-02 | 123,100.00 | 123,510.00 | 122,263.00 | 122,832.00 | 122,832.00 | 492 |
| 2011-04-29 | 125,000.00 | 125,599.00 | 124,677.00 | 124,750.00 | 124,750.00 | 419 |
| 2011-04-28 | 124,500.00 | 124,920.00 | 123,990.00 | 124,805.00 | 124,805.00 | 532 |
| 2011-04-27 | 124,281.00 | 124,570.00 | 123,600.00 | 124,449.00 | 124,449.00 | 453 |
| 2011-04-26 | 123,745.00 | 124,760.00 | 123,482.00 | 124,450.00 | 124,450.00 | 518 |
| 2011-04-25 | 123,415.00 | 123,759.00 | 122,856.01 | 123,445.00 | 123,445.00 | 303 |
| 2011-04-21 | 123,185.00 | 123,691.00 | 122,600.01 | 123,691.00 | 123,691.00 | 514 |
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.