Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	108.96	111.52	108.22	110.61	87.009	1,784,200
2021-07-19	108.90	109.36	107.06	108.48	85.333	2,527,700
2021-07-16	112.15	113.72	110.55	110.59	86.993	1,844,100
2021-07-15	109.01	113.11	108.93	112.00	88.102	2,741,900
2021-07-14	110.26	110.94	109.51	109.91	86.458	1,334,100
2021-07-13	111.11	111.57	109.30	109.87	86.427	2,306,900
2021-07-12	110.77	111.98	110.03	111.25	87.512	1,704,000
2021-07-09	108.84	111.15	108.84	110.86	87.206	2,096,800
2021-07-08	108.38	108.98	107.20	108.16	85.082	2,010,400
2021-07-07	110.33	111.34	109.58	109.75	86.332	2,079,100
2021-07-06	115.45	115.46	110.40	110.55	86.962	2,952,200
2021-07-02	116.72	116.72	114.96	115.65	90.974	1,634,400
2021-07-01	115.61	116.81	114.83	116.37	91.540	1,554,500
2021-06-30	114.82	116.25	114.80	114.98	90.447	1,879,200
2021-06-29	115.18	116.90	114.57	114.97	90.439	1,890,800
2021-06-28	113.69	115.36	112.88	114.83	90.329	1,943,000
2021-06-25	112.00	113.58	111.50	113.05	88.928	2,592,700
2021-06-24	112.26	112.51	111.01	111.38	87.615	1,660,100
2021-06-23	112.05	112.05	110.43	111.25	87.512	1,554,500
2021-06-22	108.96	111.54	108.29	111.04	87.347	2,477,500
2021-06-21	108.30	110.54	108.10	108.68	85.491	2,020,400
2021-06-18	107.89	108.77	106.66	107.63	84.665	4,255,100
2021-06-17	109.67	110.34	107.73	109.50	86.136	2,338,400
2021-06-16	112.38	112.46	108.66	109.90	86.450	2,944,000
2021-06-15	113.90	114.39	112.40	113.26	88.543	1,949,600
2021-06-14	114.55	114.74	112.78	114.03	89.145	1,805,300
2021-06-11	112.56	115.04	112.51	114.45	89.473	2,364,200
2021-06-10	115.92	116.68	111.73	112.54	87.980	3,373,100
2021-06-09	118.40	118.40	114.98	114.99	89.895	2,195,200
2021-06-08	117.64	118.98	116.67	118.22	92.420	1,537,400
2021-06-07	116.09	117.36	115.53	117.10	91.545	1,502,900
2021-06-04	115.50	116.17	115.19	115.99	90.677	1,641,100
2021-06-03	117.63	117.98	114.74	115.56	90.341	2,476,100
2021-06-02	114.96	119.58	114.44	118.35	92.522	3,302,800
2021-06-01	117.33	117.36	114.30	114.90	89.825	2,818,500
2021-05-28	120.55	120.55	114.13	116.24	90.873	4,573,300
2021-05-27	121.00	122.82	116.63	118.14	92.358	7,719,400
2021-05-26	116.00	118.39	115.22	116.96	91.435	2,969,400
2021-05-25	114.78	115.54	114.00	114.42	89.450	1,907,200
2021-05-24	116.37	117.22	114.55	114.70	89.669	2,145,600
2021-05-21	115.61	116.60	114.62	114.93	89.848	2,549,000
2021-05-20	113.74	115.02	112.55	114.52	89.528	2,063,800
2021-05-19	115.31	115.59	112.67	113.69	88.879	2,555,400
2021-05-18	119.51	120.15	116.78	116.92	91.404	1,982,600
2021-05-17	120.59	121.56	119.03	120.11	93.898	1,403,700
2021-05-14	119.60	120.91	118.97	120.39	94.117	1,691,300
2021-05-13	117.06	119.65	117.06	119.00	93.030	1,706,100
2021-05-12	121.01	121.20	115.67	116.15	90.802	2,158,100
2021-05-11	123.95	123.96	120.01	121.67	95.118	2,044,600
2021-05-10	122.56	128.57	122.03	125.79	98.338	3,980,100
2021-05-07	120.03	122.59	119.56	122.34	95.641	1,763,800
2021-05-06	117.47	120.22	116.89	120.04	93.843	2,293,600
2021-05-05	118.35	118.49	116.07	116.38	90.982	1,270,000
2021-05-04	117.32	117.80	116.15	117.73	92.037	1,330,200
2021-05-03	117.37	119.18	116.99	117.47	91.834	1,507,600
2021-04-30	117.51	117.66	115.79	116.27	90.896	1,633,800
2021-04-29	117.73	118.79	117.07	118.29	92.475	1,274,400
2021-04-28	118.77	119.45	117.03	117.19	91.615	1,190,400
2021-04-27	117.45	119.28	117.00	118.35	92.522	1,355,300
2021-04-26	117.51	117.63	114.38	117.02	91.482	2,275,700

← NewerPage 23 of 79 · 4,731 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.