Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2011-04-20 | 122,000.00 | 122,815.00 | 121,740.00 | 122,472.00 | 122,472.00 | 684 |
| 2011-04-19 | 120,600.00 | 121,086.00 | 120,070.00 | 120,759.00 | 120,759.00 | 693 |
| 2011-04-18 | 120,200.00 | 120,656.00 | 119,683.00 | 120,525.00 | 120,525.00 | 805 |
| 2011-04-15 | 121,925.00 | 122,200.00 | 121,150.00 | 121,266.00 | 121,266.00 | 356 |
| 2011-04-14 | 120,850.00 | 121,510.00 | 120,757.00 | 121,247.00 | 121,247.00 | 301 |
| 2011-04-13 | 122,855.00 | 122,855.00 | 121,172.00 | 121,227.00 | 121,227.00 | 414 |
| 2011-04-12 | 122,805.00 | 123,200.00 | 122,281.00 | 122,545.01 | 122,545.01 | 404 |
| 2011-04-11 | 122,750.00 | 123,559.00 | 122,707.00 | 123,497.00 | 123,497.00 | 437 |
| 2011-04-08 | 123,005.00 | 123,200.00 | 122,426.00 | 122,775.00 | 122,775.00 | 383 |
| 2011-04-07 | 122,765.00 | 123,286.00 | 122,256.00 | 122,887.00 | 122,887.00 | 564 |
| 2011-04-06 | 123,500.00 | 123,500.00 | 122,469.01 | 122,942.00 | 122,942.00 | 542 |
| 2011-04-05 | 124,350.00 | 124,350.00 | 122,800.00 | 123,100.00 | 123,100.00 | 735 |
| 2011-04-04 | 125,751.00 | 125,751.00 | 124,000.00 | 124,653.00 | 124,653.00 | 497 |
| 2011-04-01 | 126,000.00 | 126,100.00 | 124,982.00 | 125,360.00 | 125,360.00 | 548 |
| 2011-03-31 | 125,956.00 | 126,663.99 | 125,170.00 | 125,300.00 | 125,300.00 | 973 |
| 2011-03-30 | 127,222.00 | 128,250.00 | 127,064.00 | 128,103.00 | 128,103.00 | 424 |
| 2011-03-29 | 126,200.00 | 127,010.00 | 125,705.00 | 127,010.00 | 127,010.00 | 213 |
| 2011-03-28 | 127,346.00 | 128,000.00 | 126,544.00 | 126,630.00 | 126,630.00 | 422 |
| 2011-03-25 | 127,950.00 | 127,988.00 | 127,259.00 | 127,869.00 | 127,869.00 | 234 |
| 2011-03-24 | 127,520.00 | 128,006.00 | 127,193.00 | 127,750.00 | 127,750.00 | 373 |
| 2011-03-23 | 127,200.00 | 127,715.00 | 125,838.00 | 127,157.00 | 127,157.00 | 479 |
| 2011-03-22 | 127,875.00 | 128,251.00 | 127,376.00 | 127,415.00 | 127,415.00 | 301 |
| 2011-03-21 | 126,245.00 | 127,777.00 | 125,680.00 | 127,776.00 | 127,776.00 | 493 |
| 2011-03-18 | 125,401.00 | 126,474.00 | 124,369.00 | 124,700.00 | 124,700.00 | 694 |
| 2011-03-17 | 123,075.00 | 124,560.00 | 122,776.00 | 124,025.00 | 124,025.00 | 466 |
| 2011-03-16 | 124,200.00 | 124,200.00 | 121,500.00 | 121,600.00 | 121,600.00 | 881 |
| 2011-03-15 | 124,719.00 | 124,900.00 | 122,549.01 | 123,600.00 | 123,600.00 | 884 |
| 2011-03-14 | 126,616.00 | 127,101.00 | 125,746.00 | 126,400.00 | 126,400.00 | 592 |
| 2011-03-11 | 126,400.00 | 128,284.00 | 126,175.00 | 128,000.00 | 128,000.00 | 503 |
| 2011-03-10 | 128,000.00 | 128,300.00 | 127,500.00 | 127,690.00 | 127,690.00 | 426 |
| 2011-03-09 | 129,245.00 | 129,285.00 | 128,256.01 | 129,074.00 | 129,074.00 | 278 |
| 2011-03-08 | 128,035.00 | 129,700.00 | 127,820.00 | 129,538.01 | 129,538.01 | 409 |
| 2011-03-07 | 128,500.00 | 129,323.00 | 127,540.00 | 127,630.00 | 127,630.00 | 394 |
| 2011-03-04 | 129,900.00 | 130,185.00 | 127,524.00 | 128,200.00 | 128,200.00 | 351 |
| 2011-03-03 | 128,900.00 | 130,304.00 | 128,323.00 | 130,015.00 | 130,015.00 | 433 |
| 2011-03-02 | 127,850.00 | 128,670.99 | 127,011.00 | 127,400.00 | 127,400.00 | 304 |
| 2011-03-01 | 131,400.00 | 131,400.00 | 127,528.00 | 128,050.00 | 128,050.00 | 454 |
| 2011-02-28 | 129,000.00 | 131,463.00 | 128,629.00 | 131,300.00 | 131,300.00 | 1,219 |
| 2011-02-25 | 125,249.00 | 127,840.99 | 125,163.00 | 127,550.00 | 127,550.00 | 485 |
| 2011-02-24 | 124,400.00 | 125,764.00 | 123,850.00 | 125,028.00 | 125,028.00 | 346 |
| 2011-02-23 | 124,650.00 | 125,301.00 | 123,255.00 | 124,208.00 | 124,208.00 | 549 |
| 2011-02-22 | 126,110.00 | 127,000.00 | 124,500.00 | 125,055.00 | 125,055.00 | 618 |
| 2011-02-18 | 127,250.00 | 127,720.00 | 127,087.00 | 127,640.00 | 127,640.00 | 318 |
| 2011-02-17 | 127,075.00 | 127,919.00 | 126,930.01 | 127,440.00 | 127,440.00 | 306 |
| 2011-02-16 | 127,750.00 | 128,000.00 | 126,900.00 | 127,275.00 | 127,275.00 | 333 |
| 2011-02-15 | 127,500.00 | 128,188.00 | 126,752.00 | 127,510.00 | 127,510.00 | 403 |
| 2011-02-14 | 127,489.00 | 128,219.00 | 127,150.00 | 127,850.00 | 127,850.00 | 387 |
| 2011-02-11 | 126,300.00 | 127,400.00 | 125,571.00 | 127,400.00 | 127,400.00 | 704 |
| 2011-02-10 | 125,899.00 | 126,719.99 | 125,200.00 | 126,650.00 | 126,650.00 | 402 |
| 2011-02-09 | 126,000.00 | 126,149.00 | 125,085.00 | 125,830.00 | 125,830.00 | 443 |
| 2011-02-08 | 126,243.00 | 126,927.00 | 125,590.00 | 126,437.00 | 126,437.00 | 450 |
| 2011-02-07 | 125,000.00 | 126,200.00 | 125,000.00 | 126,200.00 | 126,200.00 | 536 |
| 2011-02-04 | 124,373.00 | 124,900.00 | 123,803.01 | 124,890.00 | 124,890.00 | 313 |
| 2011-02-03 | 123,650.00 | 125,055.01 | 123,325.00 | 124,600.00 | 124,600.00 | 384 |
| 2011-02-02 | 124,700.00 | 125,720.00 | 123,635.01 | 123,710.00 | 123,710.00 | 713 |
| 2011-02-01 | 123,000.00 | 125,225.00 | 123,000.00 | 125,200.00 | 125,200.00 | 620 |
| 2011-01-31 | 122,710.00 | 123,400.00 | 122,318.01 | 122,425.00 | 122,425.00 | 410 |
| 2011-01-28 | 124,300.00 | 124,959.98 | 122,351.00 | 122,624.00 | 122,624.00 | 388 |
| 2011-01-27 | 124,150.00 | 124,820.00 | 124,055.00 | 124,300.00 | 124,300.00 | 251 |
| 2011-01-26 | 124,750.00 | 125,000.00 | 124,335.00 | 124,550.00 | 124,550.00 | 660 |
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.