Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2011-01-25 | 123,800.00 | 124,875.00 | 123,319.99 | 124,680.00 | 124,680.00 | 416 |
| 2011-01-24 | 121,850.00 | 125,036.00 | 121,850.00 | 124,400.00 | 124,400.00 | 1,364 |
| 2011-01-21 | 121,826.00 | 121,826.00 | 120,200.00 | 120,526.00 | 120,526.00 | 328 |
| 2011-01-20 | 121,212.50 | 122,050.00 | 120,800.00 | 121,050.00 | 121,050.00 | 366 |
| 2011-01-19 | 122,400.00 | 122,640.00 | 120,730.00 | 121,250.00 | 121,250.00 | 479 |
| 2011-01-18 | 122,100.00 | 123,100.00 | 122,100.00 | 122,810.00 | 122,810.00 | 471 |
| 2011-01-14 | 121,000.00 | 122,475.00 | 120,870.01 | 122,475.00 | 122,475.00 | 853 |
| 2011-01-13 | 120,760.00 | 121,288.00 | 120,434.00 | 121,200.00 | 121,200.00 | 382 |
| 2011-01-12 | 119,800.00 | 121,006.00 | 119,625.01 | 120,910.00 | 120,910.00 | 1,202 |
| 2011-01-11 | 119,420.00 | 120,076.00 | 118,888.00 | 119,005.00 | 119,005.00 | 537 |
| 2011-01-10 | 119,690.00 | 119,901.00 | 118,792.00 | 119,557.99 | 119,557.99 | 373 |
| 2011-01-07 | 120,968.00 | 121,099.00 | 119,261.00 | 119,681.00 | 119,681.00 | 396 |
| 2011-01-06 | 121,426.00 | 121,426.00 | 120,600.00 | 120,600.00 | 120,600.00 | 296 |
| 2011-01-05 | 119,700.00 | 121,332.15 | 119,700.00 | 121,300.00 | 121,300.00 | 715 |
| 2011-01-04 | 120,550.00 | 120,550.00 | 119,636.00 | 120,200.00 | 120,200.00 | 732 |
| 2011-01-03 | 120,550.00 | 120,815.00 | 120,325.00 | 120,498.00 | 120,498.00 | 1,263 |
| 2010-12-31 | 118,900.00 | 120,450.00 | 118,789.01 | 120,450.00 | 120,450.00 | 507 |
| 2010-12-30 | 119,800.00 | 119,800.00 | 118,913.00 | 119,100.00 | 119,100.00 | 437 |
| 2010-12-29 | 119,700.00 | 120,062.76 | 119,611.00 | 119,700.00 | 119,700.00 | 206 |
| 2010-12-28 | 120,152.00 | 120,334.00 | 119,835.00 | 119,925.01 | 119,925.01 | 346 |
| 2010-12-27 | 119,500.00 | 120,225.00 | 119,494.01 | 120,160.00 | 120,160.00 | 400 |
| 2010-12-23 | 119,700.00 | 119,960.00 | 119,510.00 | 119,750.00 | 119,750.00 | 521 |
| 2010-12-22 | 120,760.00 | 121,029.45 | 119,751.00 | 120,171.00 | 120,171.00 | 754 |
| 2010-12-21 | 119,750.00 | 120,830.61 | 119,405.01 | 120,750.00 | 120,750.00 | 644 |
| 2010-12-20 | 119,530.00 | 119,991.99 | 118,995.00 | 119,500.00 | 119,500.00 | 372 |
| 2010-12-17 | 119,350.00 | 120,078.00 | 119,011.01 | 119,150.00 | 119,150.00 | 608 |
| 2010-12-16 | 119,300.00 | 119,850.00 | 118,886.00 | 119,680.00 | 119,680.00 | 491 |
| 2010-12-15 | 119,990.00 | 120,200.00 | 119,200.00 | 119,200.00 | 119,200.00 | 549 |
| 2010-12-14 | 120,658.00 | 120,940.00 | 119,877.01 | 120,200.00 | 120,200.00 | 385 |
| 2010-12-13 | 120,672.50 | 121,270.00 | 120,300.00 | 120,300.00 | 120,300.00 | 896 |
| 2010-12-10 | 120,175.00 | 121,029.00 | 119,750.00 | 120,800.00 | 120,800.00 | 361 |
| 2010-12-09 | 120,875.00 | 121,065.00 | 119,800.00 | 120,750.00 | 120,750.00 | 513 |
| 2010-12-08 | 119,715.00 | 120,775.00 | 119,250.00 | 120,775.00 | 120,775.00 | 432 |
| 2010-12-07 | 121,347.50 | 121,697.99 | 119,700.00 | 119,715.00 | 119,715.00 | 516 |
| 2010-12-06 | 121,200.00 | 121,200.00 | 120,336.01 | 120,700.00 | 120,700.00 | 398 |
| 2010-12-03 | 121,557.50 | 121,700.00 | 120,317.00 | 121,400.00 | 121,400.00 | 425 |
| 2010-12-02 | 121,200.00 | 122,070.00 | 121,158.00 | 122,000.00 | 122,000.00 | 957 |
| 2010-12-01 | 121,122.00 | 121,541.00 | 120,417.00 | 121,100.00 | 121,100.00 | 853 |
| 2010-11-30 | 118,700.00 | 120,860.00 | 118,700.00 | 120,200.00 | 120,200.00 | 823 |
| 2010-11-29 | 118,692.50 | 119,750.00 | 118,259.00 | 119,750.00 | 119,750.00 | 445 |
| 2010-11-26 | 119,300.00 | 119,750.00 | 119,118.25 | 119,450.00 | 119,450.00 | 125 |
| 2010-11-24 | 119,667.50 | 120,500.00 | 119,209.01 | 120,500.00 | 120,500.00 | 475 |
| 2010-11-23 | 119,445.00 | 119,796.00 | 118,500.00 | 118,575.00 | 118,575.00 | 733 |
| 2010-11-22 | 120,350.00 | 120,690.00 | 119,538.01 | 119,980.00 | 119,980.00 | 418 |
| 2010-11-19 | 121,000.00 | 121,525.00 | 120,448.00 | 121,300.00 | 121,300.00 | 405 |
| 2010-11-18 | 120,400.00 | 121,446.00 | 120,053.01 | 121,215.00 | 121,215.00 | 947 |
| 2010-11-17 | 120,060.00 | 120,464.00 | 119,310.00 | 119,310.00 | 119,310.00 | 463 |
| 2010-11-16 | 120,025.00 | 120,447.00 | 119,520.00 | 120,039.00 | 120,039.00 | 646 |
| 2010-11-15 | 120,326.00 | 121,472.00 | 120,145.00 | 120,145.00 | 120,145.00 | 590 |
| 2010-11-12 | 121,450.00 | 121,450.00 | 120,295.00 | 120,351.00 | 120,351.00 | 445 |
| 2010-11-11 | 122,200.00 | 122,358.00 | 120,780.00 | 121,525.00 | 121,525.00 | 423 |
| 2010-11-10 | 120,935.00 | 123,165.00 | 120,935.00 | 122,600.00 | 122,600.00 | 618 |
| 2010-11-09 | 123,515.00 | 123,515.00 | 120,948.00 | 121,265.00 | 121,265.00 | 471 |
| 2010-11-08 | 124,450.00 | 124,500.00 | 122,920.00 | 123,365.00 | 123,365.00 | 540 |
| 2010-11-05 | 123,890.00 | 125,649.00 | 123,800.00 | 125,560.00 | 125,560.00 | 1,171 |
| 2010-11-04 | 123,375.00 | 124,594.00 | 122,010.00 | 124,480.00 | 124,480.00 | 1,377 |
| 2010-11-03 | 121,450.00 | 122,176.00 | 120,300.00 | 121,805.00 | 121,805.00 | 763 |
| 2010-11-02 | 120,600.00 | 120,844.99 | 119,999.00 | 120,694.00 | 120,694.00 | 650 |
| 2010-11-01 | 119,500.00 | 121,861.00 | 119,416.00 | 119,700.00 | 119,700.00 | 608 |
| 2010-10-29 | 120,030.00 | 120,234.00 | 118,201.00 | 119,300.00 | 119,300.00 | 550 |
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.