Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	35.070	35.550	34.460	35.130	20.132	6,152,200
2010-08-04	35.100	35.440	34.800	35.160	20.149	5,720,100
2010-08-03	35.800	35.840	34.790	34.900	20.000	5,629,400
2010-08-02	35.110	36.210	34.710	35.840	20.539	7,179,700
2010-07-30	34.250	34.820	34.000	34.660	19.862	7,350,700
2010-07-29	35.310	35.560	34.300	34.550	19.799	6,867,300
2010-07-28	35.450	35.790	34.950	35.140	20.137	5,888,200
2010-07-27	37.040	37.040	35.350	35.450	20.315	7,902,600
2010-07-26	35.860	36.910	35.610	36.900	21.146	5,757,900
2010-07-23	35.040	35.820	34.610	35.790	20.510	5,825,700
2010-07-22	34.260	35.130	34.220	34.930	20.017	6,153,400
2010-07-21	34.740	34.740	33.810	33.840	19.392	6,995,200
2010-07-20	33.890	34.740	33.800	34.550	19.799	6,039,300
2010-07-19	34.350	34.630	34.030	34.370	19.696	4,615,700
2010-07-16	35.260	35.390	33.920	34.330	19.673	8,564,100
2010-07-15	34.850	35.520	34.540	35.420	20.298	5,210,400
2010-07-14	35.240	35.280	34.660	34.950	20.029	6,889,300
2010-07-13	34.610	35.580	34.530	35.420	20.298	7,361,500
2010-07-12	34.200	34.510	33.750	34.130	19.559	5,226,700
2010-07-09	33.660	34.380	33.610	34.370	19.696	6,244,900
2010-07-08	34.860	34.900	33.830	34.400	19.713	6,540,000
2010-07-07	33.100	34.450	33.040	34.430	19.731	10,658,900
2010-07-06	34.230	34.490	32.810	33.130	18.986	9,261,200
2010-07-02	34.210	34.340	33.800	33.860	19.404	5,901,300
2010-07-01	33.680	34.490	33.400	34.120	19.553	8,338,500
2010-06-30	34.170	34.550	33.770	33.860	19.324	5,666,300
2010-06-29	34.950	34.970	33.960	34.160	19.495	6,829,300
2010-06-28	35.280	35.730	35.040	35.350	20.174	7,275,000
2010-06-25	35.830	35.920	35.000	35.160	20.066	13,206,100
2010-06-24	36.680	36.680	35.580	35.740	20.397	8,686,900
2010-06-23	36.720	36.900	35.920	36.630	20.905	6,082,300
2010-06-22	37.020	37.540	36.520	36.610	20.893	5,894,700
2010-06-21	38.150	38.220	36.890	37.080	21.161	7,737,900
2010-06-18	37.870	38.170	37.710	37.830	21.589	7,344,100
2010-06-17	38.210	38.400	37.450	37.820	21.584	8,399,600
2010-06-16	38.280	38.500	38.020	38.180	21.789	9,603,900
2010-06-15	38.980	39.210	37.930	38.560	22.006	29,295,900
2010-06-14	41.930	42.650	41.000	41.050	23.427	8,353,600
2010-06-11	39.610	41.330	39.610	41.200	23.513	6,251,100
2010-06-10	39.740	40.330	39.610	40.240	22.965	5,063,700
2010-06-09	38.960	39.830	38.820	39.000	22.257	6,396,500
2010-06-08	37.900	38.800	37.390	38.710	22.092	8,449,900
2010-06-07	39.040	39.790	37.810	37.910	21.635	8,539,500
2010-06-04	39.360	39.590	38.630	38.880	22.189	8,269,800
2010-06-03	40.450	40.780	39.560	40.270	22.982	6,389,500
2010-06-02	40.970	40.970	38.600	40.200	22.942	14,993,800
2010-06-01	41.760	42.190	40.680	40.720	23.239	6,493,900
2010-05-28	42.240	42.600	41.700	42.250	24.112	6,363,200
2010-05-27	41.620	42.290	40.930	42.240	24.106	8,014,000
2010-05-26	41.590	41.920	40.510	40.560	23.147	7,586,500
2010-05-25	40.170	41.060	39.680	40.990	23.393	8,321,700
2010-05-24	41.730	41.960	41.160	41.170	23.495	4,878,800
2010-05-21	40.000	42.180	39.880	41.800	23.855	6,353,200
2010-05-20	40.960	41.900	40.120	40.750	23.256	6,876,200
2010-05-19	42.200	42.930	41.550	42.080	24.015	5,287,800
2010-05-18	43.900	44.180	42.440	42.580	24.300	4,690,900
2010-05-17	43.390	43.590	42.200	43.240	24.677	6,054,200
2010-05-14	43.030	43.300	42.520	43.070	24.580	6,224,700
2010-05-13	45.000	45.370	43.630	43.730	24.956	4,884,500
2010-05-12	44.680	45.210	44.210	45.110	25.744	4,795,700

← NewerPage 69 of 79 · 4,734 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.