Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	118.17	118.31	116.53	117.74	92.045	1,547,700
2021-04-22	119.20	120.92	117.75	118.04	92.280	2,405,400
2021-04-21	118.81	119.77	118.17	118.97	93.007	1,509,300
2021-04-20	118.80	119.20	116.51	118.45	92.600	1,750,400
2021-04-19	120.35	120.65	117.85	118.84	92.905	2,912,600
2021-04-16	119.93	120.13	117.99	119.87	93.710	1,845,100
2021-04-15	120.91	121.42	119.04	119.30	93.265	1,453,900
2021-04-14	120.55	121.34	119.42	120.17	93.945	1,525,400
2021-04-13	121.87	121.87	119.25	120.82	94.453	2,449,600
2021-04-12	122.30	123.87	121.20	121.56	95.032	2,394,500
2021-04-09	120.06	122.83	119.63	122.48	95.751	2,126,800
2021-04-08	120.91	120.99	119.11	119.62	93.515	1,776,800
2021-04-07	120.50	121.73	118.51	120.59	94.273	2,502,800
2021-04-06	117.94	121.70	117.55	120.74	94.391	3,604,100
2021-04-05	116.31	118.48	115.70	117.99	92.241	1,641,900
2021-04-01	115.94	116.30	114.01	115.76	90.497	2,486,400
2021-03-31	116.31	116.31	114.23	114.81	89.755	1,938,900
2021-03-30	114.19	116.06	113.34	115.72	90.466	1,934,100
2021-03-29	119.45	120.09	114.52	114.80	89.747	2,598,300
2021-03-26	116.55	119.35	116.18	119.26	93.234	1,872,500
2021-03-25	114.43	116.52	113.44	116.18	90.826	2,250,600
2021-03-24	119.10	119.50	114.22	114.32	89.372	2,883,800
2021-03-23	120.65	121.38	118.24	118.81	92.882	3,663,100
2021-03-22	118.10	121.29	117.11	120.96	94.563	2,809,600
2021-03-19	113.83	120.29	113.68	118.19	92.397	9,098,400
2021-03-18	111.61	116.26	111.31	113.38	88.637	2,906,500
2021-03-17	112.16	112.85	109.98	112.25	87.753	2,584,400
2021-03-16	113.66	114.46	112.70	113.45	88.144	2,328,200
2021-03-15	111.49	114.59	111.25	113.92	88.509	3,346,800
2021-03-12	108.95	111.29	107.80	110.99	86.233	1,962,900
2021-03-11	108.64	109.44	107.47	108.58	84.361	2,407,300
2021-03-10	107.45	109.48	106.62	108.15	84.026	3,175,700
2021-03-09	106.55	109.64	105.65	105.82	82.216	3,294,900
2021-03-08	103.29	107.42	102.73	106.57	82.799	3,830,800
2021-03-05	99.610	103.20	97.290	102.85	79.909	5,128,100
2021-03-04	99.740	100.41	95.930	98.240	76.327	4,288,700
2021-03-03	102.37	102.73	100.00	100.37	77.982	2,848,800
2021-03-02	102.12	103.75	101.46	102.52	79.652	3,011,500
2021-03-01	100.50	102.59	100.50	101.69	79.007	3,708,500
2021-02-26	101.10	102.36	99.790	100.35	77.966	4,569,800
2021-02-25	103.82	112.30	101.46	102.94	79.979	10,053,700
2021-02-24	116.10	117.14	112.70	113.46	88.152	3,279,800
2021-02-23	115.85	115.89	113.13	115.50	89.737	2,198,300
2021-02-22	117.11	118.20	115.90	116.73	90.693	1,742,800
2021-02-19	117.63	119.02	117.43	118.00	91.679	2,044,400
2021-02-18	117.89	118.45	116.42	116.76	90.716	1,890,500
2021-02-17	120.19	122.21	118.22	118.34	91.943	2,224,600
2021-02-16	120.53	123.30	120.49	120.75	93.816	1,880,200
2021-02-12	118.71	121.13	118.50	120.51	93.629	1,858,000
2021-02-11	119.00	120.94	118.57	119.59	92.915	1,635,900
2021-02-10	118.79	119.29	116.99	118.81	92.309	1,274,900
2021-02-09	117.83	119.37	116.74	118.46	92.037	1,528,100
2021-02-08	115.00	117.96	114.98	117.90	91.602	1,715,100
2021-02-05	114.20	114.90	113.34	114.53	88.983	1,632,800
2021-02-04	112.64	114.76	112.01	113.84	88.447	2,422,000
2021-02-03	109.36	111.16	108.85	110.32	85.712	1,503,500
2021-02-02	107.95	110.93	106.64	108.78	84.516	2,530,400
2021-02-01	109.45	110.00	105.66	107.69	83.669	2,706,900
2021-01-29	112.11	112.39	108.37	108.82	84.547	2,481,400
2021-01-28	113.53	116.56	112.25	112.31	87.259	2,429,900

← NewerPage 24 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.