Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	31.230	31.750	31.010	31.200	19.859	4,596,100
2014-08-21	31.400	31.620	30.900	31.130	19.814	3,975,100
2014-08-20	30.610	31.360	30.450	31.340	19.948	5,543,000
2014-08-19	30.100	30.790	30.060	30.750	19.572	4,316,800
2014-08-18	29.370	29.940	29.370	29.910	19.038	3,516,400
2014-08-15	29.690	29.720	28.850	29.190	18.579	3,779,600
2014-08-14	29.590	29.760	29.250	29.530	18.796	1,976,600
2014-08-13	29.750	29.790	29.190	29.570	18.821	3,167,800
2014-08-12	29.640	29.790	29.040	29.460	18.751	2,945,700
2014-08-11	29.710	30.050	29.610	29.640	18.866	2,289,600
2014-08-08	29.120	29.740	28.930	29.660	18.878	2,860,500
2014-08-07	29.830	29.920	28.990	29.030	18.477	2,722,800
2014-08-06	29.440	29.850	29.150	29.570	18.821	2,515,700
2014-08-05	29.500	30.040	29.380	29.560	18.815	2,752,600
2014-08-04	29.130	29.790	29.030	29.700	18.904	3,390,200
2014-08-01	29.490	29.900	28.920	29.170	18.567	3,917,000
2014-07-31	30.460	30.470	29.240	29.730	18.923	6,448,800
2014-07-30	30.970	31.560	30.650	30.910	19.674	3,854,100
2014-07-29	31.390	31.500	30.910	30.930	19.687	2,682,500
2014-07-28	31.170	31.560	30.890	31.550	20.081	3,412,900
2014-07-25	31.280	31.420	30.930	31.030	19.750	2,402,500
2014-07-24	30.980	31.500	30.980	31.450	20.018	3,061,700
2014-07-23	30.900	31.250	30.720	30.900	19.668	2,465,500
2014-07-22	30.410	31.070	30.220	30.880	19.655	4,424,500
2014-07-21	29.950	30.230	29.720	30.130	19.178	3,118,300
2014-07-18	29.710	30.140	29.550	30.090	19.152	2,542,200
2014-07-17	30.350	30.500	29.490	29.560	18.815	4,304,600
2014-07-16	29.770	30.770	29.400	30.690	19.534	7,913,000
2014-07-15	29.440	29.930	29.440	29.710	18.910	3,275,100
2014-07-14	30.100	30.220	29.290	29.460	18.751	5,658,100
2014-07-11	30.640	30.690	29.740	29.890	19.025	4,918,600
2014-07-10	30.850	30.920	30.250	30.490	19.407	4,315,000
2014-07-09	31.250	31.660	31.230	31.490	20.043	2,725,300
2014-07-08	31.710	31.720	31.030	31.150	19.827	3,640,000
2014-07-07	31.920	32.170	31.700	31.770	20.221	2,737,200
2014-07-03	31.630	32.240	31.530	32.100	20.431	3,135,900
2014-07-02	31.000	31.600	31.000	31.440	20.011	2,720,100
2014-07-01	31.150	31.540	30.950	30.970	19.712	4,413,700
2014-06-30	30.960	31.480	30.960	31.010	19.738	4,868,600
2014-06-27	30.310	31.090	30.200	31.040	19.757	4,853,800
2014-06-26	30.380	30.570	29.960	30.320	19.298	4,292,300
2014-06-25	29.080	30.670	28.750	30.560	19.451	8,041,000
2014-06-24	28.900	29.340	28.790	29.060	18.497	3,776,600
2014-06-23	28.410	28.630	28.110	28.570	18.185	2,381,000
2014-06-20	28.930	29.090	28.260	28.310	18.019	4,606,300
2014-06-19	29.080	29.210	28.760	28.920	18.407	2,622,800
2014-06-18	29.000	29.140	28.670	29.110	18.528	2,390,500
2014-06-17	28.760	29.140	28.700	29.010	18.465	2,734,700
2014-06-16	28.640	28.850	28.370	28.760	18.306	2,504,200
2014-06-13	28.520	28.660	28.250	28.640	18.229	2,863,600
2014-06-12	28.820	28.840	28.220	28.440	18.102	3,487,700
2014-06-11	29.400	29.470	28.680	28.830	18.350	3,996,400
2014-06-10	28.850	29.640	28.850	29.490	18.770	5,063,400
2014-06-09	29.010	29.230	28.920	28.970	18.331	2,958,000
2014-06-06	28.750	29.130	28.730	29.030	18.369	3,189,200
2014-06-05	28.580	28.840	28.060	28.670	18.141	5,410,500
2014-06-04	28.030	28.620	28.000	28.550	18.065	4,736,400
2014-06-03	27.450	28.060	27.280	28.060	17.755	3,904,500
2014-06-02	27.560	27.630	27.170	27.460	17.376	4,062,900
2014-05-30	27.470	28.250	27.450	27.660	17.502	7,702,300

← NewerPage 52 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.