Best Buy Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	113.54	116.23	112.83	113.57	88.237	2,445,900
2021-01-26	114.15	115.51	113.01	114.70	89.115	2,140,600
2021-01-25	114.78	117.98	113.45	113.74	88.370	2,250,100
2021-01-22	114.13	115.35	112.37	114.93	89.294	1,619,700
2021-01-21	113.09	116.02	112.28	114.50	88.960	2,599,200
2021-01-20	112.16	112.65	110.79	112.23	87.196	1,929,400
2021-01-19	115.00	115.00	111.16	111.62	86.722	2,630,600
2021-01-15	113.64	115.75	111.59	114.00	88.572	3,123,200
2021-01-14	113.35	115.22	113.02	113.92	88.509	1,966,000
2021-01-13	114.42	115.07	113.13	113.22	87.966	2,986,700
2021-01-12	110.39	115.49	110.30	114.71	89.123	4,575,500
2021-01-11	107.17	111.20	106.57	110.78	86.070	3,424,600
2021-01-08	108.00	109.45	106.16	107.57	83.576	3,539,200
2021-01-07	106.25	108.43	105.91	107.71	83.685	3,703,800
2021-01-06	100.00	106.04	100.00	105.91	82.286	4,699,200
2021-01-05	100.63	101.68	100.13	101.00	78.471	2,396,400
2021-01-04	99.620	101.12	98.660	100.49	78.075	3,636,600
2020-12-31	101.47	101.47	99.250	99.790	77.531	2,232,100
2020-12-30	100.96	101.91	100.96	101.38	78.767	1,639,300
2020-12-29	103.04	103.54	100.44	100.76	78.285	2,201,100
2020-12-28	103.00	103.54	101.18	102.58	79.699	2,601,600
2020-12-24	102.22	103.44	101.83	102.55	79.676	996,700
2020-12-23	104.43	105.29	102.31	102.34	79.512	2,313,700
2020-12-22	103.54	105.28	103.13	104.13	80.903	3,579,700
2020-12-21	100.73	103.33	100.51	103.30	80.258	2,991,900
2020-12-18	102.05	102.72	101.52	101.95	79.209	4,913,100
2020-12-17	104.30	104.46	102.23	102.34	79.512	3,067,100
2020-12-16	103.51	104.15	102.59	103.50	80.414	3,136,900
2020-12-15	101.60	103.00	101.20	102.99	80.017	3,308,700
2020-12-14	101.02	101.79	99.650	101.28	78.689	3,926,200
2020-12-11	102.80	103.03	100.20	100.60	77.733	4,044,300
2020-12-10	101.75	103.41	99.600	103.03	79.611	4,406,600
2020-12-09	103.07	105.15	102.60	104.76	80.948	4,784,400
2020-12-08	102.20	103.51	102.02	102.99	79.580	2,974,800
2020-12-07	105.16	105.45	101.45	102.73	79.379	5,506,900
2020-12-04	106.56	106.62	104.85	105.57	81.573	3,657,500
2020-12-03	106.94	107.43	105.71	106.54	82.323	4,567,000
2020-12-02	108.03	109.47	107.20	107.47	83.042	3,393,800
2020-12-01	108.78	109.49	107.15	108.86	84.116	5,330,700
2020-11-30	112.68	112.68	108.57	108.80	84.069	6,493,700
2020-11-27	115.00	115.09	112.08	112.63	87.029	3,242,400
2020-11-25	114.06	116.44	113.08	113.90	88.010	5,503,000
2020-11-24	115.79	117.05	113.20	113.54	87.732	11,676,000
2020-11-23	120.21	124.31	119.90	122.04	94.300	4,443,800
2020-11-20	119.88	120.74	118.97	119.14	92.059	1,857,900
2020-11-19	118.42	120.50	117.77	118.83	91.819	1,728,400
2020-11-18	119.10	120.16	117.74	117.77	91.000	2,962,700
2020-11-17	118.12	120.87	117.36	119.02	91.966	2,740,600
2020-11-16	115.00	118.85	113.62	118.65	91.680	3,306,600
2020-11-13	114.64	115.84	113.50	114.30	88.319	1,831,700
2020-11-12	114.45	115.50	112.34	114.00	88.087	2,279,000
2020-11-11	113.83	114.81	112.10	114.56	88.520	2,058,300
2020-11-10	111.60	113.71	110.99	112.63	87.029	3,906,700
2020-11-09	120.31	123.21	110.92	111.00	85.769	4,896,100
2020-11-06	123.00	123.75	121.61	123.06	95.088	1,670,000
2020-11-05	122.20	124.89	121.75	123.06	95.088	2,489,500
2020-11-04	119.69	121.40	118.56	119.86	92.615	1,916,000
2020-11-03	117.00	119.73	116.17	118.82	91.812	2,033,400
2020-11-02	112.97	115.80	112.76	115.72	89.416	2,838,700
2020-10-30	111.56	112.65	109.60	111.55	86.194	1,897,000

← NewerPage 25 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.