Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	42.000	43.000	41.600	42.800	26.795	6,631,600
2013-12-03	40.840	42.010	40.320	42.000	26.294	6,307,000
2013-12-02	40.590	41.920	40.570	41.080	25.718	6,429,000
2013-11-29	40.190	40.600	39.820	40.550	25.386	4,284,900
2013-11-27	39.650	39.700	39.270	39.610	24.798	3,959,300
2013-11-26	39.920	40.100	39.230	39.620	24.804	7,039,900
2013-11-25	40.010	40.030	39.550	39.730	24.873	4,057,100
2013-11-22	39.280	39.490	39.100	39.370	24.648	4,832,400
2013-11-21	38.960	39.510	37.910	39.070	24.460	9,749,000
2013-11-20	39.010	39.750	38.450	38.710	24.235	11,858,000
2013-11-19	40.720	41.110	38.420	38.780	24.278	33,161,300
2013-11-18	43.940	44.350	43.210	43.560	27.271	7,235,100
2013-11-15	43.420	43.940	43.320	43.690	27.352	4,922,100
2013-11-14	43.930	44.100	42.920	43.330	27.127	5,966,800
2013-11-13	43.730	44.660	43.660	43.990	27.540	5,376,400
2013-11-12	44.170	44.500	43.540	43.770	27.402	3,472,400
2013-11-11	43.440	44.340	43.100	44.330	27.753	6,906,800
2013-11-08	40.850	42.410	40.850	42.410	26.551	4,150,600
2013-11-07	42.000	42.270	40.870	40.890	25.599	6,137,000
2013-11-06	44.130	44.230	41.470	41.710	26.113	9,488,200
2013-11-05	43.260	44.260	43.140	44.060	27.584	4,000,700
2013-11-04	43.030	43.450	43.010	43.280	27.096	3,277,000
2013-11-01	43.370	43.420	42.700	42.930	26.876	3,452,800
2013-10-31	42.460	43.280	41.810	42.800	26.795	3,416,300
2013-10-30	43.060	43.340	42.400	42.730	26.751	2,982,000
2013-10-29	42.660	43.000	42.110	42.920	26.870	4,255,600
2013-10-28	43.010	43.850	42.740	42.870	26.839	3,817,500
2013-10-25	42.850	43.700	42.480	42.770	26.776	11,556,600
2013-10-24	42.660	43.150	42.330	42.740	26.758	3,008,900
2013-10-23	42.780	43.090	42.310	42.550	26.639	4,283,300
2013-10-22	42.920	43.500	42.580	43.080	26.970	4,254,700
2013-10-21	43.010	43.110	42.500	42.810	26.801	3,193,700
2013-10-18	42.960	43.270	42.380	42.970	26.902	5,994,600
2013-10-17	41.770	42.960	41.600	42.820	26.808	8,142,600
2013-10-16	41.100	42.070	40.970	41.600	26.044	9,621,900
2013-10-15	39.850	41.460	39.710	40.620	25.430	12,582,900
2013-10-14	38.980	39.660	38.800	39.610	24.798	4,940,400
2013-10-11	38.750	39.640	38.670	39.260	24.579	5,841,300
2013-10-10	37.750	39.300	37.750	39.000	24.416	11,496,100
2013-10-09	35.720	36.560	34.880	36.260	22.701	5,336,900
2013-10-08	37.100	37.610	35.570	35.670	22.331	6,941,300
2013-10-07	37.710	37.900	37.000	37.010	23.170	3,077,600
2013-10-04	37.690	38.450	37.300	38.150	23.884	3,311,700
2013-10-03	37.810	37.910	36.860	37.690	23.596	3,413,700
2013-10-02	37.620	37.870	37.200	37.660	23.577	2,990,700
2013-10-01	37.560	38.240	37.530	37.950	23.759	3,607,200
2013-09-30	37.270	37.750	37.090	37.500	23.477	3,827,000
2013-09-27	38.330	38.640	37.810	37.980	23.778	2,838,800
2013-09-26	38.210	38.970	38.200	38.530	24.122	2,808,500
2013-09-25	38.360	38.550	37.450	38.000	23.790	6,721,600
2013-09-24	38.900	39.130	38.280	38.300	23.978	5,546,700
2013-09-23	38.520	39.160	38.390	38.890	24.347	5,612,700
2013-09-20	39.090	39.200	38.300	38.300	23.978	6,229,900
2013-09-19	39.220	39.280	38.700	39.100	24.479	5,205,400
2013-09-18	38.870	39.190	38.230	39.050	24.447	3,955,100
2013-09-17	38.550	39.140	38.410	38.950	24.385	4,406,000
2013-09-16	38.710	39.070	38.130	38.320	23.990	4,620,900
2013-09-13	37.650	38.560	37.490	38.280	23.965	4,471,800
2013-09-12	37.930	37.960	37.240	37.630	23.558	3,224,100
2013-09-11	37.820	38.000	37.340	37.900	23.727	3,949,100

← NewerPage 55 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.