Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	67.550	67.810	66.430	66.810	49.149	3,314,500
2019-03-04	68.000	68.590	66.640	67.060	49.333	4,253,700
2019-03-01	69.640	69.850	67.620	67.810	49.885	5,413,400
2019-02-28	69.490	70.130	68.140	68.840	50.643	6,834,800
2019-02-27	68.270	70.730	67.990	68.820	50.628	17,901,700
2019-02-26	60.500	60.690	59.590	60.310	44.367	4,177,900
2019-02-25	61.150	61.400	60.390	60.550	44.544	3,805,200
2019-02-22	59.850	60.610	59.350	60.440	44.463	2,307,400
2019-02-21	60.450	60.780	59.440	59.770	43.970	2,442,200
2019-02-20	60.500	60.770	60.140	60.320	44.375	2,878,600
2019-02-19	60.250	60.520	59.510	60.340	44.390	2,869,700
2019-02-15	60.060	60.430	59.630	60.180	44.272	1,951,200
2019-02-14	59.050	60.100	58.660	59.570	43.823	2,908,400
2019-02-13	60.110	60.370	59.230	59.490	43.764	3,001,600
2019-02-12	58.750	60.520	58.750	59.860	44.036	2,970,300
2019-02-11	59.010	59.090	58.220	58.450	42.999	2,227,100
2019-02-08	58.210	59.020	58.150	58.950	43.367	1,701,500
2019-02-07	59.170	59.360	58.070	58.860	43.301	1,845,900
2019-02-06	59.600	59.880	58.810	59.460	43.742	1,900,600
2019-02-05	59.300	59.600	58.900	59.520	43.786	3,132,200
2019-02-04	58.600	59.390	58.230	59.210	43.558	1,859,500
2019-02-01	59.240	59.240	57.780	58.470	43.014	3,784,800
2019-01-31	58.980	59.470	58.820	59.240	43.580	3,653,300
2019-01-30	58.870	59.270	58.360	58.980	43.389	2,477,200
2019-01-29	59.440	59.450	58.330	58.780	43.242	2,094,500
2019-01-28	58.740	59.540	58.070	59.500	43.772	2,746,700
2019-01-25	58.140	59.450	58.140	59.340	43.654	2,821,400
2019-01-24	57.460	57.700	56.720	57.600	42.374	1,757,800
2019-01-23	57.980	58.080	56.390	57.310	42.160	2,346,300
2019-01-22	58.280	58.680	57.210	57.770	42.499	2,520,300
2019-01-18	58.250	59.480	58.230	58.710	43.190	2,807,000
2019-01-17	56.380	58.100	56.030	57.820	42.536	3,293,600
2019-01-16	56.620	56.860	55.970	56.330	41.440	2,652,200
2019-01-15	57.250	57.420	56.090	56.670	41.690	3,795,600
2019-01-14	56.110	57.980	55.840	57.280	42.138	2,627,300
2019-01-11	56.420	57.550	56.000	56.510	41.572	3,413,400
2019-01-10	56.390	56.930	55.120	56.870	41.837	3,645,900
2019-01-09	57.180	58.280	56.130	57.830	42.543	5,282,600
2019-01-08	56.360	57.520	55.150	57.400	42.227	4,039,800
2019-01-07	52.940	56.220	52.940	55.760	41.020	4,251,000
2019-01-04	53.110	53.680	52.550	52.750	38.806	4,910,700
2019-01-03	52.700	53.990	50.940	52.500	38.622	6,208,400
2019-01-02	52.190	54.040	52.000	53.600	39.431	3,335,700
2018-12-31	51.720	52.960	51.720	52.960	38.960	3,330,900
2018-12-28	52.200	52.470	50.810	51.340	37.769	2,823,700
2018-12-27	50.720	51.980	50.000	51.960	38.225	3,494,800
2018-12-26	48.600	51.620	48.460	51.570	37.938	4,419,300
2018-12-24	48.530	51.010	47.720	48.240	35.488	1,778,000
2018-12-21	50.770	51.600	48.610	48.860	35.944	6,188,500
2018-12-20	50.810	51.970	49.650	50.410	37.084	6,123,000
2018-12-19	52.990	53.530	50.740	50.960	37.489	4,896,600
2018-12-18	52.790	53.500	51.560	51.970	38.232	5,956,400
2018-12-17	52.360	54.370	51.560	52.230	38.423	10,194,200
2018-12-14	55.250	57.400	55.060	55.370	40.733	5,234,700
2018-12-13	58.730	58.820	55.560	55.930	41.145	5,613,700
2018-12-12	58.740	59.850	58.410	58.980	43.389	4,712,700
2018-12-11	59.430	59.990	57.570	58.090	42.734	3,557,900
2018-12-10	60.370	60.370	58.070	58.660	43.154	3,777,300
2018-12-07	62.220	63.640	60.360	60.580	44.235	3,641,200
2018-12-06	61.260	62.360	60.340	62.280	45.476	5,245,100

← NewerPage 33 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.