Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	61.260	62.360	60.340	62.280	45.476	5,245,100
2018-12-04	66.710	67.060	62.030	62.260	45.462	7,036,000
2018-12-03	66.090	67.560	65.770	66.990	48.916	6,536,200
2018-11-30	63.870	65.000	63.340	64.590	47.163	3,992,300
2018-11-29	65.020	65.090	63.900	64.070	46.783	4,235,200
2018-11-28	64.980	65.810	64.040	65.590	47.893	3,956,600
2018-11-27	64.000	64.980	63.320	64.680	47.229	4,055,000
2018-11-26	63.620	64.850	63.460	64.340	46.981	5,711,700
2018-11-23	61.990	62.970	61.880	62.550	45.673	3,849,900
2018-11-21	64.420	65.000	60.840	62.090	45.338	9,104,500
2018-11-20	61.000	65.540	60.070	63.530	46.389	11,885,200
2018-11-19	66.100	67.290	62.180	62.200	45.418	7,457,300
2018-11-16	67.440	67.560	65.520	66.430	48.507	5,276,100
2018-11-15	65.930	68.280	64.810	67.780	49.492	5,487,000
2018-11-14	67.630	69.100	66.090	66.550	48.594	4,390,100
2018-11-13	64.950	67.700	64.850	67.050	48.959	5,587,900
2018-11-12	67.600	68.380	66.550	67.150	49.032	4,200,700
2018-11-09	73.150	73.290	67.710	67.790	49.500	6,359,000
2018-11-08	72.450	73.590	72.010	73.230	53.472	2,946,900
2018-11-07	71.940	72.860	70.560	72.810	53.165	2,308,900
2018-11-06	71.040	71.910	70.090	71.680	52.340	2,393,400
2018-11-05	71.840	72.060	69.520	71.100	51.917	3,085,200
2018-11-02	73.890	75.110	70.460	71.890	52.493	4,078,300
2018-11-01	70.070	73.140	69.200	73.080	53.362	2,977,900
2018-10-31	71.260	71.710	70.130	70.160	51.230	2,509,400
2018-10-30	68.060	70.890	67.680	70.510	51.486	3,156,800
2018-10-29	68.970	70.030	67.000	67.980	49.638	3,286,700
2018-10-26	68.440	69.330	66.080	68.450	49.982	3,884,700
2018-10-25	69.260	70.450	68.880	69.170	50.507	2,665,000
2018-10-24	71.660	72.870	68.770	68.950	50.347	3,973,100
2018-10-23	70.910	71.990	69.570	71.670	52.333	2,838,800
2018-10-22	71.200	72.520	70.600	72.190	52.713	2,149,700
2018-10-19	72.880	72.930	70.470	70.790	51.690	2,934,000
2018-10-18	73.470	73.850	71.860	72.650	53.048	2,451,000
2018-10-17	74.690	75.070	72.550	73.830	53.910	2,565,600
2018-10-16	73.230	74.980	72.810	74.810	54.626	2,301,100
2018-10-15	72.730	73.770	72.540	72.990	53.297	3,213,900
2018-10-12	71.950	72.960	71.260	72.450	52.902	3,576,800
2018-10-11	70.750	72.520	70.190	70.750	51.661	3,611,200
2018-10-10	71.790	72.280	70.620	70.780	51.683	3,459,700
2018-10-09	70.900	72.940	70.770	71.340	52.092	4,040,600
2018-10-08	72.190	72.650	70.170	71.380	52.121	3,795,700
2018-10-05	72.580	74.600	71.670	72.550	52.975	3,022,400
2018-10-04	75.010	75.210	73.010	73.150	53.414	3,675,400
2018-10-03	75.390	75.730	74.370	75.010	54.772	3,263,800
2018-10-02	79.000	79.070	75.080	75.200	54.910	3,946,200
2018-10-01	79.570	79.820	78.280	79.010	57.692	2,130,400
2018-09-28	77.960	80.140	77.960	79.360	57.948	3,341,600
2018-09-27	79.530	79.810	78.070	78.260	57.145	2,726,500
2018-09-26	78.410	80.420	78.200	79.630	58.145	2,497,500
2018-09-25	79.320	79.990	77.240	77.860	56.853	2,633,400
2018-09-24	80.970	81.660	79.280	79.420	57.992	3,651,800
2018-09-21	79.800	81.530	79.790	80.640	58.883	5,208,100
2018-09-20	77.890	79.700	77.700	79.560	58.094	3,429,200
2018-09-19	77.790	78.180	77.120	77.740	56.765	2,311,900
2018-09-18	76.530	77.910	76.440	77.700	56.736	3,301,700
2018-09-17	78.250	78.900	76.910	77.040	56.254	2,830,500
2018-09-14	78.610	79.060	77.630	78.390	56.911	3,041,700
2018-09-13	78.260	79.190	77.870	78.560	57.035	2,702,200
2018-09-12	77.560	78.320	77.050	78.250	56.809	2,847,500

← NewerPage 34 of 79 · 4,733 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.