Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	35.660	35.960	35.160	35.290	22.595	4,882,100
2014-11-14	35.540	35.750	35.150	35.490	22.723	3,063,100
2014-11-13	35.460	35.600	35.050	35.490	22.723	4,115,500
2014-11-12	34.840	35.500	34.580	35.200	22.538	3,495,400
2014-11-11	34.880	35.190	34.600	34.830	22.301	3,705,100
2014-11-10	35.060	35.650	34.570	34.710	22.224	3,869,500
2014-11-07	35.160	35.640	34.670	35.180	22.525	4,360,400
2014-11-06	34.680	35.350	34.390	35.210	22.544	4,707,000
2014-11-05	34.630	34.860	34.010	34.640	22.179	4,166,700
2014-11-04	34.380	34.640	33.990	34.360	22.000	2,875,200
2014-11-03	34.140	34.630	33.660	34.410	22.032	4,209,300
2014-10-31	34.300	34.680	33.940	34.140	21.859	6,809,900
2014-10-30	32.100	33.750	31.940	33.620	21.526	4,944,200
2014-10-29	32.700	32.790	32.110	32.350	20.713	2,967,500
2014-10-28	33.030	33.070	32.380	32.660	20.912	4,428,200
2014-10-27	32.960	33.170	32.530	32.990	21.123	2,888,000
2014-10-24	33.370	33.490	32.670	33.110	21.200	3,795,400
2014-10-23	33.140	33.490	32.920	33.120	21.206	5,842,500
2014-10-22	32.800	33.500	32.710	32.840	21.027	5,739,900
2014-10-21	32.420	32.850	32.260	32.600	20.873	3,238,600
2014-10-20	31.370	32.350	31.370	32.190	20.611	3,589,300
2014-10-17	31.620	32.180	31.030	31.340	20.066	4,519,500
2014-10-16	30.490	31.780	30.350	31.280	20.028	4,218,300
2014-10-15	29.500	31.050	28.800	30.890	19.778	7,277,000
2014-10-14	29.860	30.780	29.690	30.040	19.234	4,668,100
2014-10-13	30.480	30.560	29.640	29.720	19.029	5,330,700
2014-10-10	30.770	31.300	30.280	30.490	19.522	4,385,600
2014-10-09	32.150	32.440	30.740	30.860	19.759	7,430,700
2014-10-08	30.390	31.530	30.170	31.510	20.175	9,366,600
2014-10-07	32.080	32.120	30.110	30.230	19.356	12,995,100
2014-10-06	33.370	33.440	32.180	32.200	20.617	4,963,400
2014-10-03	33.270	33.740	33.120	33.370	21.366	3,954,900
2014-10-02	32.530	32.810	31.680	32.720	20.950	3,765,700
2014-10-01	33.340	33.550	32.460	32.620	20.886	5,176,800
2014-09-30	33.540	33.720	33.200	33.590	21.507	3,984,100
2014-09-29	32.720	33.770	32.500	33.650	21.545	4,966,100
2014-09-26	33.460	33.600	32.920	32.940	21.091	4,014,500
2014-09-25	33.820	34.040	33.010	33.260	21.296	4,143,100
2014-09-24	33.640	34.110	33.430	33.990	21.763	5,758,600
2014-09-23	33.500	34.130	33.350	33.360	21.360	4,394,700
2014-09-22	34.420	34.570	33.470	33.670	21.558	5,886,500
2014-09-19	35.230	35.530	34.260	34.610	22.160	8,794,300
2014-09-18	34.740	35.050	34.560	34.960	22.384	3,979,600
2014-09-17	34.730	34.730	34.160	34.520	22.102	5,087,500
2014-09-16	34.000	34.870	33.810	34.800	22.282	7,127,800
2014-09-15	33.730	34.620	33.700	34.010	21.776	6,895,600
2014-09-12	32.580	33.760	32.580	33.620	21.526	9,987,500
2014-09-11	32.170	32.510	32.020	32.500	20.809	4,188,800
2014-09-10	31.860	32.530	31.810	32.310	20.687	4,201,500
2014-09-09	31.760	32.210	31.640	31.800	20.361	4,243,800
2014-09-08	32.330	32.730	31.980	32.140	20.457	5,301,600
2014-09-05	32.060	32.430	31.640	32.390	20.616	3,671,400
2014-09-04	31.230	32.500	31.230	32.160	20.470	7,222,500
2014-09-03	31.400	31.510	31.080	31.230	19.878	2,998,400
2014-09-02	32.030	32.240	31.170	31.350	19.954	4,928,900
2014-08-29	32.490	32.750	31.750	31.890	20.298	5,066,100
2014-08-28	31.510	32.450	31.260	32.240	20.521	7,569,700
2014-08-27	29.950	31.800	29.920	31.690	20.170	16,438,700
2014-08-26	30.520	31.070	29.760	29.800	18.968	28,775,200
2014-08-25	31.430	32.020	31.120	31.990	20.361	8,048,100

← NewerPage 51 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.