Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	58.540	58.790	58.400	58.590	44.792	9,723,800
2019-11-14	58.610	58.850	57.920	58.510	44.731	10,931,900
2019-11-13	58.240	59.180	57.900	58.790	44.945	12,857,500
2019-11-12	58.250	59.000	58.120	58.390	44.639	9,700,600
2019-11-11	57.870	58.300	57.450	58.150	44.455	9,096,700
2019-11-08	57.610	58.060	57.290	58.020	44.356	11,580,000
2019-11-07	57.030	57.620	56.900	57.580	44.020	11,892,700
2019-11-06	56.610	57.140	56.140	56.960	43.546	13,475,600
2019-11-05	56.690	56.870	55.970	56.390	43.110	10,503,300
2019-11-04	57.100	57.240	56.530	56.640	43.301	12,960,100
2019-11-01	57.990	58.460	57.090	57.160	43.699	17,122,200
2019-10-31	56.460	58.220	56.310	57.370	43.859	25,041,900
2019-10-30	56.240	56.920	55.840	56.870	43.477	14,159,000
2019-10-29	55.620	56.120	55.330	55.770	42.636	9,118,900
2019-10-28	54.860	55.930	54.710	55.590	42.498	13,931,300
2019-10-25	54.500	55.250	54.400	54.980	42.032	12,353,100
2019-10-24	54.850	54.970	53.860	54.370	41.566	14,594,500
2019-10-23	54.410	54.820	53.870	54.770	41.871	13,025,500
2019-10-22	55.990	57.370	54.370	54.420	41.604	26,890,200
2019-10-21	53.150	53.370	52.560	53.200	40.671	13,098,200
2019-10-18	52.450	53.170	52.380	53.030	40.541	10,859,800
2019-10-17	52.100	52.750	51.910	52.420	40.075	8,926,000
2019-10-16	51.950	52.070	51.290	51.510	39.379	8,619,300
2019-10-15	51.640	52.140	51.470	51.830	39.624	7,414,300
2019-10-14	51.510	51.670	51.280	51.560	39.417	5,653,200
2019-10-11	51.340	51.980	51.220	51.610	39.456	11,271,800
2019-10-10	50.760	50.990	50.400	50.780	38.821	11,166,700
2019-10-09	50.620	51.090	50.320	50.830	38.859	7,815,700
2019-10-08	50.580	51.190	49.960	50.360	38.500	11,120,600
2019-10-07	50.650	51.490	50.560	50.880	38.898	9,367,100
2019-10-04	49.630	50.820	49.520	50.750	38.798	10,081,500
2019-10-03	48.840	49.550	48.550	49.550	37.881	9,227,000
2019-10-02	50.300	50.370	48.710	49.210	37.307	12,596,200
2019-10-01	51.090	51.440	50.350	50.650	38.399	9,932,400
2019-09-30	50.520	51.430	50.320	50.710	38.445	15,950,500
2019-09-27	50.010	50.570	49.980	50.220	38.073	11,466,100
2019-09-26	50.010	50.170	49.380	49.970	37.884	8,194,600
2019-09-25	50.010	50.230	49.690	49.840	37.785	7,078,700
2019-09-24	50.790	50.910	49.760	50.010	37.914	9,342,200
2019-09-23	50.710	51.060	50.470	50.520	38.301	9,178,700
2019-09-20	50.070	50.860	49.990	50.570	38.338	13,449,700
2019-09-19	49.890	50.530	49.660	50.070	37.959	8,016,200
2019-09-18	49.740	49.980	49.420	49.860	37.800	8,326,700
2019-09-17	49.490	50.100	49.350	49.740	37.709	10,059,800
2019-09-16	49.490	49.740	49.210	49.470	37.504	6,481,800
2019-09-13	49.950	50.350	49.290	49.430	37.474	7,343,500
2019-09-12	49.460	50.050	49.210	49.610	37.611	9,047,000
2019-09-11	48.760	49.550	48.610	49.240	37.330	8,153,800
2019-09-10	47.750	48.760	47.520	48.560	36.815	9,807,000
2019-09-09	48.400	48.450	47.490	48.090	36.458	7,470,800
2019-09-06	48.420	48.800	48.170	48.270	36.595	8,241,800
2019-09-05	48.300	48.580	47.930	48.510	36.777	7,320,900
2019-09-04	48.430	48.430	47.530	48.120	36.481	8,140,000
2019-09-03	47.890	48.160	47.260	48.040	36.420	7,708,200
2019-08-30	48.400	48.590	47.800	48.070	36.443	8,126,000
2019-08-29	48.950	49.140	47.770	48.270	36.595	10,342,000
2019-08-28	47.700	48.680	47.400	48.660	36.890	8,521,100
2019-08-27	48.330	48.470	47.740	47.930	36.337	14,748,000
2019-08-26	48.420	49.080	47.720	48.110	36.473	20,731,500
2019-08-23	47.770	48.200	46.290	46.580	35.314	16,319,900

← NewerPage 30 of 79 · 4,731 trading daysOlder →

Stock splits

Date	Split (new : old)
2001-08-07	1e+06:951777
1999-03-01	2:1
1997-03-03	2:1

Dividends

Ex-date	Amount
2026-10-02	0.6300 USD
2026-07-02	0.6300 USD
2026-04-02	0.6300 USD
2026-01-02	0.6300 USD
2025-10-03	0.6200 USD
2025-07-03	0.6200 USD
2025-04-04	0.6200 USD
2025-01-03	0.6200 USD
2024-10-04	0.6000 USD
2024-07-05	0.6000 USD
2024-04-04	0.6000 USD
2024-01-04	0.6000 USD
2023-10-05	0.5700 USD
2023-07-06	0.5700 USD
2023-04-06	0.5700 USD
2023-01-05	0.5700 USD
2022-10-06	0.5400 USD
2022-06-30	0.5400 USD
2022-03-31	0.5400 USD
2022-01-06	0.5400 USD
2021-09-30	0.4900 USD
2021-07-01	0.4900 USD
2021-03-31	0.4900 USD
2020-12-31	0.4900 USD
2020-10-01	0.4500 USD
2020-07-02	0.4500 USD
2020-04-02	0.4500 USD
2020-01-02	0.4500 USD
2019-10-03	0.4100 USD
2019-07-03	0.4100 USD
2019-04-04	0.4100 USD
2019-01-03	0.4100 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.