Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	66.730	67.300	66.110	67.080	48.093	2,745,600
2017-12-20	66.540	66.890	65.970	66.730	47.842	2,734,600
2017-12-19	67.090	67.280	65.780	65.800	47.175	4,140,500
2017-12-18	65.650	67.140	65.630	67.010	48.043	3,936,400
2017-12-15	64.390	65.540	64.160	65.320	46.831	6,909,900
2017-12-14	64.770	64.800	63.670	63.750	45.706	3,749,400
2017-12-13	63.750	64.710	63.470	64.390	46.165	3,490,000
2017-12-12	63.730	64.160	63.370	63.520	45.541	3,408,100
2017-12-11	63.590	63.720	62.900	63.620	45.612	4,688,100
2017-12-08	61.830	64.120	61.450	63.790	45.734	4,998,600
2017-12-07	61.100	61.580	60.850	61.490	44.085	4,007,200
2017-12-06	61.650	61.830	60.940	60.970	43.713	3,538,100
2017-12-05	62.490	62.690	61.540	61.980	44.193	3,552,500
2017-12-04	60.920	62.800	60.600	62.550	44.599	6,917,800
2017-12-01	59.750	60.830	58.820	60.350	43.031	5,892,000
2017-11-30	59.020	60.520	59.000	59.610	42.503	5,249,800
2017-11-29	58.100	59.460	57.510	58.830	41.947	5,281,800
2017-11-28	56.880	58.130	56.880	58.050	41.391	2,686,200
2017-11-27	57.550	58.350	56.800	57.020	40.656	3,939,600
2017-11-24	56.750	57.350	56.170	57.000	40.642	2,718,400
2017-11-22	56.540	57.150	56.340	56.490	40.278	3,320,000
2017-11-21	56.440	56.770	55.820	56.060	39.972	3,199,000
2017-11-20	56.000	57.020	56.000	56.350	40.179	4,153,900
2017-11-17	55.570	55.990	54.340	55.830	39.808	5,190,000
2017-11-16	55.540	56.900	52.920	55.250	39.394	18,407,300
2017-11-15	57.060	57.430	56.070	57.300	40.856	5,272,200
2017-11-14	56.580	57.620	56.500	57.200	40.785	2,942,000
2017-11-13	56.700	57.430	56.380	56.970	40.621	3,958,200
2017-11-10	56.190	57.050	56.010	56.680	40.414	3,899,500
2017-11-09	56.160	56.490	55.270	55.930	39.879	3,544,200
2017-11-08	55.020	56.780	54.720	56.550	40.321	3,571,400
2017-11-07	56.590	56.700	54.650	55.130	39.309	3,493,900
2017-11-06	56.760	57.260	56.220	56.390	40.207	3,735,600
2017-11-03	57.210	57.820	56.830	56.920	40.585	2,912,400
2017-11-02	56.210	57.470	55.870	57.340	40.885	3,946,100
2017-11-01	56.180	56.360	55.510	56.010	39.936	2,326,300
2017-10-31	55.500	56.380	55.400	55.980	39.915	2,195,600
2017-10-30	55.140	55.550	54.970	55.380	39.487	2,884,100
2017-10-27	55.310	55.510	54.250	55.200	39.359	2,661,400
2017-10-26	55.070	56.470	55.020	55.950	39.893	4,163,600
2017-10-25	56.630	56.700	54.860	55.170	39.337	3,407,100
2017-10-24	56.410	57.060	56.070	56.650	40.393	3,236,700
2017-10-23	56.010	56.490	55.940	56.020	39.943	3,571,700
2017-10-20	55.790	56.010	55.350	55.830	39.808	2,654,400
2017-10-19	55.100	55.740	54.790	55.460	39.544	2,349,500
2017-10-18	54.650	55.670	54.570	55.460	39.544	2,293,300
2017-10-17	54.720	55.150	54.170	54.650	38.966	3,662,400
2017-10-16	54.950	55.420	54.590	54.910	39.152	2,848,200
2017-10-13	55.290	55.340	54.020	55.100	39.287	3,104,400
2017-10-12	55.480	55.600	54.440	55.130	39.309	4,025,900
2017-10-11	57.050	57.280	55.190	55.470	39.551	5,810,800
2017-10-10	58.440	58.540	57.000	57.170	40.763	3,999,700
2017-10-09	59.000	59.460	58.580	59.040	42.097	2,649,100
2017-10-06	57.250	58.870	57.250	58.760	41.897	4,018,200
2017-10-05	57.420	58.090	57.190	57.490	40.991	2,947,400
2017-10-04	56.910	57.470	56.830	57.150	40.749	2,301,100
2017-10-03	57.320	57.870	56.840	56.910	40.578	2,640,900
2017-10-02	57.110	57.710	56.920	57.420	40.942	2,359,400
2017-09-29	56.830	57.190	56.360	56.960	40.614	2,691,100
2017-09-28	56.480	57.230	56.240	56.830	40.521	3,544,500

← NewerPage 38 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.