Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	47.950	48.230	47.470	47.860	36.284	6,378,500
2019-08-21	48.000	48.010	47.440	47.770	36.216	6,729,200
2019-08-20	47.470	47.800	47.240	47.630	36.110	9,176,300
2019-08-19	47.080	47.840	47.020	47.460	35.981	7,788,700
2019-08-16	45.970	47.060	45.780	46.980	35.617	9,630,200
2019-08-15	45.830	46.070	45.320	45.750	34.684	8,513,700
2019-08-14	46.890	46.970	45.540	45.640	34.601	14,371,700
2019-08-13	46.440	46.960	46.150	46.490	35.245	8,496,200
2019-08-12	47.000	47.210	46.210	46.510	35.260	9,441,500
2019-08-09	47.290	47.840	47.100	47.320	35.875	12,213,600
2019-08-08	46.430	47.370	46.260	47.290	35.852	13,955,700
2019-08-07	45.260	46.460	45.080	46.240	35.056	16,780,700
2019-08-06	45.680	45.700	45.000	45.690	34.639	12,146,800
2019-08-05	45.260	45.900	44.900	45.380	34.404	17,156,700
2019-08-02	45.250	46.030	45.110	45.990	34.866	17,929,000
2019-08-01	44.550	45.500	44.410	45.200	34.267	16,077,500
2019-07-31	44.370	45.050	44.000	44.410	33.668	12,863,100
2019-07-30	45.050	45.330	44.480	44.560	33.782	13,906,500
2019-07-29	45.000	45.510	44.910	45.390	34.411	14,301,000
2019-07-26	45.980	46.110	44.260	45.370	34.396	20,318,100
2019-07-25	42.900	45.640	42.820	45.400	34.419	33,799,300
2019-07-24	42.960	43.310	42.680	43.230	32.774	14,490,600
2019-07-23	42.810	43.070	42.480	43.050	32.637	17,663,400
2019-07-22	43.400	43.510	42.720	42.770	32.425	12,390,600
2019-07-19	44.110	44.190	43.260	43.330	32.850	12,023,100
2019-07-18	44.190	44.200	43.530	44.050	33.395	13,177,600
2019-07-17	44.470	44.550	44.060	44.130	33.456	10,815,700
2019-07-16	44.150	44.510	44.080	44.450	33.699	11,590,900
2019-07-15	44.280	44.570	44.050	44.190	33.502	8,885,400
2019-07-12	44.570	44.650	43.810	44.270	33.562	14,254,900
2019-07-11	45.880	45.890	44.170	44.530	33.759	23,338,400
2019-07-10	46.040	46.140	45.750	45.960	34.843	8,807,200
2019-07-09	45.850	46.370	45.700	46.040	34.904	9,456,700
2019-07-08	45.720	45.830	45.300	45.770	34.699	11,884,000
2019-07-05	46.530	46.670	45.870	45.890	34.790	9,635,600
2019-07-03	46.490	46.600	46.230	46.560	35.298	6,121,500
2019-07-02	46.460	46.680	46.180	46.680	35.078	10,957,000
2019-07-01	45.710	46.290	45.420	46.180	34.703	14,049,600
2019-06-28	45.380	45.400	44.920	45.350	34.079	15,627,000
2019-06-27	44.950	45.570	44.950	45.100	33.891	10,918,600
2019-06-26	45.860	45.980	44.540	44.920	33.756	21,924,200
2019-06-25	45.810	46.560	45.650	45.770	34.395	24,456,700
2019-06-24	47.220	47.440	45.570	45.680	34.327	36,621,800
2019-06-21	48.820	49.390	48.190	49.340	37.077	14,979,300
2019-06-20	49.000	49.550	48.640	48.890	36.739	9,441,600
2019-06-19	48.080	48.670	47.710	48.610	36.529	8,720,800
2019-06-18	48.280	48.680	47.710	47.790	35.913	11,523,700
2019-06-17	47.790	48.470	47.650	48.210	36.228	9,514,200
2019-06-14	47.330	48.030	47.200	47.560	35.740	10,186,000
2019-06-13	47.530	47.740	46.970	47.330	35.567	9,328,000
2019-06-12	46.990	47.660	46.900	47.630	35.792	10,651,400
2019-06-11	46.200	47.020	46.040	46.870	35.221	11,030,300
2019-06-10	46.730	46.970	45.910	46.010	34.575	10,445,300
2019-06-07	46.520	46.950	46.480	46.750	35.131	6,801,600
2019-06-06	46.820	46.870	46.120	46.150	34.680	12,206,200
2019-06-05	46.870	47.020	46.550	46.630	35.041	10,052,400
2019-06-04	46.480	46.840	46.430	46.630	35.041	10,883,100
2019-06-03	45.260	46.500	45.070	46.120	34.658	13,277,000
2019-05-31	45.560	45.760	45.070	45.370	34.094	12,845,500
2019-05-30	45.360	45.970	45.360	45.880	34.477	8,594,900

← NewerPage 31 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.