Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2010-08-04 | 119,810.00 | 121,226.90 | 119,734.00 | 121,200.00 | 121,200.00 | 693 |
| 2010-08-03 | 119,600.00 | 120,100.00 | 119,341.01 | 119,704.00 | 119,704.00 | 924 |
| 2010-08-02 | 118,400.00 | 119,900.00 | 117,898.00 | 119,900.00 | 119,900.00 | 1,367 |
| 2010-07-30 | 116,050.00 | 117,625.00 | 116,050.00 | 117,000.00 | 117,000.00 | 946 |
| 2010-07-29 | 117,500.00 | 118,200.00 | 115,867.00 | 116,866.00 | 116,866.00 | 867 |
| 2010-07-28 | 117,945.00 | 118,019.00 | 116,400.00 | 116,615.00 | 116,615.00 | 328 |
| 2010-07-27 | 118,345.00 | 118,345.00 | 117,500.00 | 117,700.00 | 117,700.00 | 838 |
| 2010-07-26 | 118,500.00 | 119,110.00 | 117,410.00 | 118,000.00 | 118,000.00 | 1,472 |
| 2010-07-23 | 117,400.00 | 118,336.00 | 116,705.01 | 118,014.00 | 118,014.00 | 998 |
| 2010-07-22 | 116,500.00 | 117,641.00 | 115,964.99 | 117,600.00 | 117,600.00 | 924 |
| 2010-07-21 | 117,680.00 | 117,825.00 | 114,448.00 | 114,875.00 | 114,875.00 | 517 |
| 2010-07-20 | 114,700.00 | 117,665.00 | 114,451.00 | 117,350.00 | 117,350.00 | 482 |
| 2010-07-19 | 115,815.00 | 116,585.00 | 114,660.00 | 116,141.00 | 116,141.00 | 480 |
| 2010-07-16 | 118,800.00 | 119,100.00 | 115,494.00 | 115,815.00 | 115,815.00 | 623 |
| 2010-07-15 | 119,144.00 | 119,910.00 | 117,700.00 | 119,670.00 | 119,670.00 | 836 |
| 2010-07-14 | 119,800.00 | 119,800.00 | 118,698.00 | 119,020.00 | 119,020.00 | 874 |
| 2010-07-13 | 119,675.00 | 120,266.00 | 118,653.00 | 119,844.00 | 119,844.00 | 1,888 |
| 2010-07-12 | 119,025.00 | 119,659.00 | 118,000.00 | 119,205.00 | 119,205.00 | 512 |
| 2010-07-09 | 118,500.00 | 119,750.00 | 118,350.00 | 119,700.00 | 119,700.00 | 672 |
| 2010-07-08 | 119,474.00 | 119,890.00 | 118,100.00 | 118,900.00 | 118,900.00 | 1,196 |
| 2010-07-07 | 116,350.00 | 119,898.99 | 115,895.00 | 119,889.00 | 119,889.00 | 884 |
| 2010-07-06 | 116,700.00 | 118,306.22 | 115,165.00 | 116,505.00 | 116,505.00 | 892 |
| 2010-07-02 | 118,000.00 | 118,702.99 | 115,037.00 | 115,500.00 | 115,500.00 | 786 |
| 2010-07-01 | 119,394.00 | 119,499.00 | 116,975.00 | 118,095.00 | 118,095.00 | 1,428 |
| 2010-06-30 | 119,530.00 | 121,102.00 | 119,085.00 | 120,000.00 | 120,000.00 | 1,224 |
| 2010-06-29 | 120,300.00 | 121,950.00 | 119,405.00 | 120,199.00 | 120,199.00 | 1,602 |
| 2010-06-28 | 121,600.00 | 121,998.98 | 121,200.00 | 121,200.00 | 121,200.00 | 1,750 |
| 2010-06-25 | 119,000.00 | 122,300.00 | 118,986.00 | 122,300.00 | 122,300.00 | 3,312 |
| 2010-06-24 | 118,000.00 | 119,617.00 | 117,394.00 | 118,200.00 | 118,200.00 | 648 |
| 2010-06-23 | 119,000.00 | 119,765.00 | 116,800.00 | 118,305.00 | 118,305.00 | 617 |
| 2010-06-22 | 119,401.00 | 120,449.00 | 118,683.00 | 118,775.00 | 118,775.00 | 1,352 |
| 2010-06-21 | 119,800.00 | 120,632.00 | 118,829.00 | 119,375.00 | 119,375.00 | 1,042 |
| 2010-06-18 | 119,020.00 | 120,000.00 | 118,827.00 | 120,000.00 | 120,000.00 | 1,824 |
| 2010-06-17 | 116,322.00 | 118,970.00 | 116,322.00 | 118,970.00 | 118,970.00 | 1,118 |
| 2010-06-16 | 115,000.00 | 116,455.00 | 114,787.00 | 116,455.00 | 116,455.00 | 748 |
| 2010-06-15 | 112,486.00 | 115,906.00 | 112,190.00 | 115,550.00 | 115,550.00 | 1,276 |
| 2010-06-14 | 112,000.00 | 113,611.00 | 111,934.99 | 112,200.00 | 112,200.00 | 1,146 |
| 2010-06-11 | 110,350.00 | 112,025.00 | 110,000.00 | 111,300.00 | 111,300.00 | 1,134 |
| 2010-06-10 | 108,781.00 | 111,236.00 | 108,781.00 | 111,050.00 | 111,050.00 | 701 |
| 2010-06-09 | 108,991.00 | 110,343.00 | 107,029.00 | 107,766.00 | 107,766.00 | 660 |
| 2010-06-08 | 105,600.00 | 109,250.00 | 104,502.00 | 109,200.00 | 109,200.00 | 634 |
| 2010-06-07 | 105,250.00 | 106,442.00 | 104,800.00 | 105,120.00 | 105,120.00 | 400 |
| 2010-06-04 | 106,900.00 | 106,900.00 | 104,750.00 | 104,950.00 | 104,950.00 | 608 |
| 2010-06-03 | 108,600.00 | 108,955.00 | 106,957.00 | 108,480.00 | 108,480.00 | 735 |
| 2010-06-02 | 105,800.00 | 108,500.00 | 105,330.00 | 108,500.00 | 108,500.00 | 543 |
| 2010-06-01 | 105,389.00 | 107,874.00 | 105,000.00 | 105,131.00 | 105,131.00 | 716 |
| 2010-05-28 | 108,000.00 | 109,129.00 | 105,910.00 | 105,910.00 | 105,910.00 | 793 |
| 2010-05-27 | 106,950.00 | 110,068.00 | 106,866.00 | 109,625.00 | 109,625.00 | 1,030 |
| 2010-05-26 | 107,100.00 | 107,100.00 | 105,075.00 | 105,075.00 | 105,075.00 | 1,216 |
| 2010-05-25 | 105,148.00 | 106,266.00 | 102,751.00 | 105,625.00 | 105,625.00 | 1,542 |
| 2010-05-24 | 108,150.00 | 108,768.00 | 106,099.00 | 106,102.00 | 106,102.00 | 883 |
| 2010-05-21 | 106,885.00 | 109,850.00 | 106,040.00 | 109,000.00 | 109,000.00 | 1,348 |
| 2010-05-20 | 111,200.00 | 111,804.00 | 108,650.00 | 108,650.00 | 108,650.00 | 1,067 |
| 2010-05-19 | 112,503.00 | 114,437.00 | 111,400.00 | 113,700.00 | 113,700.00 | 967 |
| 2010-05-18 | 114,750.00 | 116,000.00 | 112,900.00 | 113,300.00 | 113,300.00 | 447 |
| 2010-05-17 | 114,000.00 | 114,700.00 | 112,520.00 | 114,225.00 | 114,225.00 | 606 |
| 2010-05-14 | 115,350.00 | 115,597.00 | 113,064.00 | 114,150.00 | 114,150.00 | 764 |
| 2010-05-13 | 116,500.00 | 117,131.00 | 115,850.00 | 115,900.00 | 115,900.00 | 518 |
| 2010-05-12 | 116,230.00 | 117,743.00 | 115,810.01 | 117,000.00 | 117,000.00 | 485 |
| 2010-05-11 | 116,300.00 | 118,116.00 | 115,465.00 | 116,100.00 | 116,100.00 | 642 |
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.