Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2010-10-28 | 121,075.00 | 121,550.00 | 120,025.00 | 120,025.00 | 120,025.00 | 863 |
| 2010-10-27 | 122,495.00 | 122,547.50 | 120,201.00 | 120,655.00 | 120,655.00 | 741 |
| 2010-10-26 | 124,695.00 | 124,695.00 | 121,882.01 | 123,455.00 | 123,455.00 | 777 |
| 2010-10-25 | 125,595.00 | 125,894.00 | 124,972.00 | 125,030.00 | 125,030.00 | 493 |
| 2010-10-22 | 124,820.00 | 125,070.00 | 123,875.00 | 124,980.00 | 124,980.00 | 459 |
| 2010-10-21 | 124,690.00 | 125,199.99 | 123,731.00 | 124,461.00 | 124,461.00 | 754 |
| 2010-10-20 | 123,805.00 | 124,741.00 | 123,453.00 | 124,235.00 | 124,235.00 | 743 |
| 2010-10-19 | 124,495.00 | 125,080.00 | 123,101.00 | 123,500.00 | 123,500.00 | 527 |
| 2010-10-18 | 124,800.00 | 125,344.00 | 124,090.01 | 125,150.00 | 125,150.00 | 678 |
| 2010-10-15 | 126,500.00 | 126,500.00 | 124,503.00 | 124,800.00 | 124,800.00 | 749 |
| 2010-10-14 | 125,585.00 | 126,568.00 | 124,887.00 | 125,612.00 | 125,612.00 | 657 |
| 2010-10-13 | 125,122.00 | 125,770.00 | 124,925.00 | 125,410.00 | 125,410.00 | 822 |
| 2010-10-12 | 123,800.00 | 125,020.00 | 123,500.00 | 124,967.00 | 124,967.00 | 374 |
| 2010-10-11 | 124,699.00 | 124,868.00 | 123,912.00 | 124,320.00 | 124,320.00 | 156 |
| 2010-10-08 | 124,630.00 | 125,010.00 | 124,000.00 | 124,625.00 | 124,625.00 | 666 |
| 2010-10-07 | 125,706.00 | 125,706.00 | 123,965.00 | 124,650.00 | 124,650.00 | 509 |
| 2010-10-06 | 125,200.00 | 125,255.00 | 124,201.00 | 125,136.00 | 125,136.00 | 454 |
| 2010-10-05 | 123,905.00 | 125,560.00 | 122,815.00 | 125,035.00 | 125,035.00 | 735 |
| 2010-10-04 | 123,645.00 | 124,240.00 | 122,360.00 | 123,200.00 | 123,200.00 | 375 |
| 2010-10-01 | 124,850.00 | 125,150.00 | 123,545.00 | 123,914.00 | 123,914.00 | 482 |
| 2010-09-30 | 124,034.00 | 125,528.00 | 123,906.00 | 124,500.00 | 124,500.00 | 451 |
| 2010-09-29 | 123,800.00 | 124,950.00 | 123,340.00 | 123,617.00 | 123,617.00 | 292 |
| 2010-09-28 | 124,500.00 | 125,001.00 | 123,365.00 | 124,495.00 | 124,495.00 | 356 |
| 2010-09-27 | 125,274.00 | 125,757.99 | 124,177.00 | 124,220.00 | 124,220.00 | 500 |
| 2010-09-24 | 123,240.00 | 128,730.00 | 122,994.00 | 124,850.00 | 124,850.00 | 1,648 |
| 2010-09-23 | 122,844.00 | 124,084.00 | 121,561.00 | 121,785.00 | 121,785.00 | 351 |
| 2010-09-22 | 124,798.00 | 125,200.00 | 123,510.00 | 123,820.00 | 123,820.00 | 309 |
| 2010-09-21 | 125,247.00 | 125,667.00 | 124,375.00 | 124,865.00 | 124,865.00 | 746 |
| 2010-09-20 | 124,300.00 | 125,493.00 | 124,300.00 | 125,160.00 | 125,160.00 | 740 |
| 2010-09-17 | 125,500.00 | 126,198.99 | 124,415.00 | 125,000.00 | 125,000.00 | 1,144 |
| 2010-09-16 | 125,030.00 | 125,210.01 | 124,397.00 | 125,210.00 | 125,210.00 | 321 |
| 2010-09-15 | 124,407.00 | 125,300.00 | 123,764.00 | 125,300.00 | 125,300.00 | 503 |
| 2010-09-14 | 124,895.00 | 125,319.00 | 124,402.00 | 124,510.00 | 124,510.00 | 1,078 |
| 2010-09-13 | 124,000.00 | 125,025.00 | 124,000.00 | 125,000.00 | 125,000.00 | 1,481 |
| 2010-09-10 | 123,500.00 | 124,024.99 | 123,136.00 | 123,977.00 | 123,977.00 | 710 |
| 2010-09-09 | 122,859.00 | 123,655.00 | 122,547.00 | 123,500.00 | 123,500.00 | 950 |
| 2010-09-08 | 121,560.00 | 122,561.00 | 121,560.00 | 122,411.00 | 122,411.00 | 734 |
| 2010-09-07 | 121,600.00 | 122,263.00 | 121,150.00 | 121,150.00 | 121,150.00 | 393 |
| 2010-09-03 | 121,940.00 | 122,465.00 | 120,740.00 | 122,300.00 | 122,300.00 | 994 |
| 2010-09-02 | 120,936.00 | 122,002.00 | 120,434.01 | 121,000.00 | 121,000.00 | 634 |
| 2010-09-01 | 118,900.00 | 121,480.00 | 118,446.00 | 121,300.00 | 121,300.00 | 2,057 |
| 2010-08-31 | 116,800.00 | 118,675.00 | 116,275.50 | 118,675.00 | 118,675.00 | 541 |
| 2010-08-30 | 117,550.00 | 118,462.00 | 116,785.00 | 116,858.00 | 116,858.00 | 312 |
| 2010-08-27 | 115,600.00 | 118,100.00 | 115,058.00 | 118,100.00 | 118,100.00 | 975 |
| 2010-08-26 | 115,200.00 | 115,689.00 | 114,000.00 | 114,433.00 | 114,433.00 | 434 |
| 2010-08-25 | 114,656.00 | 115,506.00 | 113,622.01 | 115,106.00 | 115,106.00 | 724 |
| 2010-08-24 | 114,462.00 | 116,171.00 | 113,968.00 | 114,995.00 | 114,995.00 | 612 |
| 2010-08-23 | 116,600.00 | 117,000.00 | 115,882.00 | 115,890.00 | 115,890.00 | 183 |
| 2010-08-20 | 115,800.00 | 117,199.00 | 115,400.00 | 116,700.00 | 116,700.00 | 449 |
| 2010-08-19 | 117,900.00 | 117,940.00 | 116,099.00 | 116,305.00 | 116,305.00 | 475 |
| 2010-08-18 | 116,100.00 | 119,235.00 | 116,100.00 | 118,455.00 | 118,455.00 | 662 |
| 2010-08-17 | 115,800.00 | 117,295.00 | 115,627.00 | 116,390.00 | 116,390.00 | 305 |
| 2010-08-16 | 114,727.00 | 115,868.00 | 114,235.00 | 115,260.00 | 115,260.00 | 234 |
| 2010-08-13 | 115,383.00 | 116,295.00 | 115,167.00 | 115,180.00 | 115,180.00 | 283 |
| 2010-08-12 | 115,700.00 | 116,200.00 | 115,000.00 | 115,531.00 | 115,531.00 | 447 |
| 2010-08-11 | 118,400.00 | 118,400.00 | 116,200.00 | 116,480.00 | 116,480.00 | 517 |
| 2010-08-10 | 120,186.00 | 120,488.00 | 118,697.00 | 119,740.00 | 119,740.00 | 383 |
| 2010-08-09 | 121,273.00 | 121,273.00 | 119,800.00 | 121,039.00 | 121,039.00 | 571 |
| 2010-08-06 | 120,000.00 | 121,100.00 | 118,272.00 | 120,600.00 | 120,600.00 | 508 |
| 2010-08-05 | 120,000.00 | 121,385.00 | 119,810.00 | 121,385.00 | 121,385.00 | 906 |
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.