Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	72.880	74.980	71.930	74.810	54.312	6,386,900
2018-06-14	73.210	74.030	73.040	73.320	53.230	3,295,300
2018-06-13	73.700	73.740	72.800	73.260	53.187	3,644,200
2018-06-12	74.050	74.250	72.920	74.050	53.434	3,238,900
2018-06-11	72.450	74.230	72.340	73.640	53.138	3,999,800
2018-06-08	71.260	72.540	70.910	72.310	52.178	2,816,400
2018-06-07	71.870	72.670	71.350	71.660	51.709	3,425,100
2018-06-06	71.750	72.080	70.750	71.560	51.637	3,071,500
2018-06-05	69.470	71.860	69.320	71.760	51.781	4,834,300
2018-06-04	68.940	70.060	68.640	69.860	50.410	3,260,900
2018-06-01	68.500	69.430	67.910	68.850	49.681	3,602,200
2018-05-31	69.450	69.530	68.200	68.250	49.248	5,613,400
2018-05-30	68.470	69.890	67.550	69.600	50.223	4,777,300
2018-05-29	68.110	69.280	67.770	68.180	49.198	4,732,000
2018-05-25	71.000	71.040	68.320	68.450	49.393	8,746,200
2018-05-24	70.890	72.860	69.710	70.900	51.161	16,433,300
2018-05-23	75.080	76.560	74.650	75.950	54.805	4,737,500
2018-05-22	78.930	78.980	75.150	75.470	54.458	4,844,100
2018-05-21	78.890	79.390	78.140	78.300	56.500	3,567,200
2018-05-18	78.550	79.310	77.870	78.250	56.464	2,755,300
2018-05-17	78.880	79.590	78.630	78.780	56.847	2,506,500
2018-05-16	78.950	79.900	78.350	78.510	56.652	2,976,100
2018-05-15	77.900	79.080	77.420	78.600	56.717	2,209,300
2018-05-14	77.900	78.760	77.780	78.250	56.464	2,363,900
2018-05-11	76.520	78.290	76.210	77.780	56.125	2,085,900
2018-05-10	76.670	76.970	75.930	76.830	55.440	2,558,600
2018-05-09	75.720	76.520	75.070	76.220	54.999	2,073,400
2018-05-08	75.370	75.880	75.000	75.630	54.574	2,094,200
2018-05-07	76.380	76.690	74.880	75.500	54.480	1,850,100
2018-05-04	74.850	76.680	74.680	76.220	54.999	2,176,800
2018-05-03	75.560	75.560	73.940	75.010	54.126	2,754,300
2018-05-02	75.530	76.320	74.910	75.870	54.747	2,247,900
2018-05-01	76.210	76.410	74.200	75.380	54.393	3,648,200
2018-04-30	77.500	78.220	76.360	76.530	55.223	3,078,100
2018-04-27	75.920	77.250	75.740	77.040	55.591	2,450,800
2018-04-26	74.710	76.020	74.350	75.620	54.566	2,615,600
2018-04-25	72.890	74.620	72.840	74.380	53.672	2,646,900
2018-04-24	73.630	74.250	72.470	73.170	52.799	2,897,700
2018-04-23	72.490	73.720	72.480	73.500	53.037	1,947,200
2018-04-20	73.900	74.200	71.950	72.300	52.171	3,407,900
2018-04-19	74.840	75.330	72.920	73.340	52.921	3,347,900
2018-04-18	74.500	75.800	74.370	75.400	54.408	4,496,700
2018-04-17	72.850	73.340	72.030	72.750	52.496	2,096,500
2018-04-16	71.940	72.610	71.330	71.910	51.889	2,514,400
2018-04-13	71.990	73.300	70.830	71.130	51.327	2,775,000
2018-04-12	71.330	71.920	71.150	71.300	51.449	2,537,100
2018-04-11	71.170	72.100	70.760	70.910	51.168	1,589,300
2018-04-10	70.780	72.160	70.420	71.720	51.752	2,166,400
2018-04-09	70.940	71.500	69.810	69.820	50.381	3,002,300
2018-04-06	71.700	72.610	70.100	70.490	50.865	3,203,100
2018-04-05	73.060	73.150	71.930	72.120	52.041	2,934,800
2018-04-04	69.340	73.170	69.140	72.860	52.575	3,825,200
2018-04-03	69.250	70.680	69.230	70.340	50.757	2,612,800
2018-04-02	69.870	70.430	67.990	68.920	49.732	2,978,600
2018-03-29	68.990	70.650	68.990	69.990	50.504	3,783,800
2018-03-28	68.090	69.660	67.840	68.560	49.472	3,794,400
2018-03-27	69.660	69.670	67.390	67.740	48.880	3,098,500
2018-03-26	67.900	69.950	67.760	69.510	50.158	3,501,500
2018-03-23	67.430	68.560	66.650	66.680	48.115	3,324,800
2018-03-22	67.890	68.370	66.980	67.250	48.527	3,187,400

← NewerPage 36 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.