Best Buy Co Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	68.010	68.210	65.240	66.210	49.434	4,726,800
2019-08-22	68.000	69.500	67.530	68.800	51.368	2,433,100
2019-08-21	67.710	68.610	67.460	67.860	50.666	1,793,100
2019-08-20	66.000	67.250	65.720	66.040	49.307	1,299,100
2019-08-19	66.560	67.220	65.920	66.260	49.472	1,431,000
2019-08-16	64.580	65.910	64.520	65.480	48.889	1,897,300
2019-08-15	67.660	67.660	62.960	63.930	47.732	3,727,400
2019-08-14	68.500	68.650	66.390	66.970	50.002	3,271,700
2019-08-13	66.740	74.490	65.850	71.290	53.227	5,658,400
2019-08-12	66.730	67.110	66.400	66.960	49.994	1,193,700
2019-08-09	68.850	69.130	67.080	67.360	50.293	1,628,500
2019-08-08	68.490	69.150	68.060	68.910	51.450	1,819,600
2019-08-07	67.020	67.970	65.760	67.710	50.554	2,670,600
2019-08-06	66.550	67.870	65.880	67.700	50.547	2,590,600
2019-08-05	66.800	66.800	64.860	66.140	49.382	3,758,600
2019-08-02	68.260	68.970	67.020	68.530	51.166	3,954,400
2019-08-01	76.710	77.230	67.870	68.270	50.972	7,551,400
2019-07-31	76.830	77.620	75.560	76.530	57.139	1,848,100
2019-07-30	77.340	77.860	76.730	77.000	57.490	2,016,400
2019-07-29	77.730	77.870	77.050	77.600	57.938	1,199,600
2019-07-26	77.670	78.080	76.210	77.750	58.050	1,662,500
2019-07-25	76.800	78.530	76.800	77.070	57.543	1,873,300
2019-07-24	76.480	78.130	76.410	77.860	58.132	1,772,300
2019-07-23	75.840	76.800	75.510	76.510	57.125	1,954,400
2019-07-22	74.990	75.920	74.730	75.700	56.520	2,947,800
2019-07-19	74.050	75.070	73.980	74.710	55.781	1,787,800
2019-07-18	73.940	74.420	73.420	73.840	55.131	1,665,800
2019-07-17	74.720	75.010	74.050	74.230	55.422	1,671,900
2019-07-16	75.290	75.470	74.200	74.780	55.833	2,301,900
2019-07-15	74.750	75.640	74.430	75.500	56.370	2,030,900
2019-07-12	73.950	75.220	73.950	74.770	55.825	2,262,600
2019-07-11	71.970	73.760	71.710	73.750	55.064	2,415,700
2019-07-10	72.050	72.230	71.310	71.930	53.705	2,687,600
2019-07-09	71.670	72.320	71.500	71.860	53.653	3,624,500
2019-07-08	72.130	73.150	71.510	72.000	53.757	2,527,500
2019-07-05	71.730	72.140	71.270	71.890	53.675	1,422,900
2019-07-03	71.900	72.280	71.780	71.970	53.735	1,338,800
2019-07-02	72.430	72.510	70.980	71.640	53.488	2,116,900
2019-07-01	71.240	73.650	70.910	72.430	54.078	3,998,800
2019-06-28	68.160	69.820	68.160	69.730	52.062	3,051,900
2019-06-27	68.400	68.590	68.010	68.470	51.122	1,679,900
2019-06-26	67.140	68.700	66.730	68.140	50.875	2,453,200
2019-06-25	67.530	68.000	66.260	66.390	49.569	1,963,700
2019-06-24	67.510	67.710	66.820	67.470	50.375	1,472,400
2019-06-21	68.360	68.500	67.210	67.540	50.427	2,868,300
2019-06-20	68.260	68.510	67.330	68.390	51.062	1,741,300
2019-06-19	68.690	69.000	67.310	67.620	50.487	2,750,100
2019-06-18	66.940	69.710	66.720	68.650	51.256	3,482,500
2019-06-17	65.800	66.910	65.630	66.630	49.748	1,968,600
2019-06-14	65.980	66.290	64.950	66.030	49.300	2,148,000
2019-06-13	64.810	65.860	64.810	65.840	49.158	1,619,700
2019-06-12	65.070	65.380	64.360	64.450	48.120	1,555,000
2019-06-11	65.490	66.040	64.820	65.520	48.546	2,212,100
2019-06-10	64.580	66.050	63.940	65.190	48.301	3,210,400
2019-06-07	62.630	64.130	62.540	63.720	47.212	2,655,100
2019-06-06	63.040	63.410	61.580	62.300	46.160	2,605,500
2019-06-05	64.160	64.860	62.920	63.220	46.842	2,481,100
2019-06-04	64.010	64.800	63.830	63.940	47.375	2,819,800
2019-06-03	62.390	63.760	62.220	63.220	46.842	3,851,500
2019-05-31	63.810	64.010	62.370	62.670	46.434	3,542,900

← NewerPage 31 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2005-08-04	3:2
2002-05-13	3:2
1999-03-19	2:1
1998-05-27	2:1
1994-04-29	2:1
1993-09-02	3:2

Dividends

Ex-date	Amount
2026-09-17	0.9600 USD
2026-06-18	0.9600 USD
2026-03-24	0.9600 USD
2025-12-16	0.9500 USD
2025-09-18	0.9500 USD
2025-06-18	0.9500 USD
2025-03-25	0.9500 USD
2024-12-17	0.9400 USD
2024-09-19	0.9400 USD
2024-06-20	0.9400 USD
2024-03-20	0.9400 USD
2023-12-11	0.9200 USD
2023-09-18	0.9200 USD
2023-06-14	0.9200 USD
2023-03-22	0.9200 USD
2022-12-12	0.8800 USD
2022-09-19	0.8800 USD
2022-06-13	0.8800 USD
2022-03-23	0.8800 USD
2021-12-13	0.7000 USD
2021-09-13	0.7000 USD
2021-06-16	0.7000 USD
2021-03-17	0.7000 USD
2020-12-14	0.5500 USD
2020-09-14	0.5500 USD
2020-06-10	0.5500 USD
2020-03-18	0.5500 USD
2019-12-16	0.5000 USD
2019-09-18	0.5000 USD
2019-06-12	0.5000 USD
2019-03-19	0.5000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.