Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	45.610	45.650	44.860	45.380	34.102	15,910,700
2019-05-28	47.060	47.230	45.860	45.860	34.462	16,422,900
2019-05-24	47.400	47.540	46.780	46.810	35.176	9,468,900
2019-05-23	47.510	47.640	46.890	47.300	35.544	10,834,500
2019-05-22	47.460	47.820	47.070	47.740	35.875	9,222,200
2019-05-21	46.550	47.460	46.480	47.430	35.642	12,018,800
2019-05-20	46.380	46.580	46.100	46.310	34.800	11,081,000
2019-05-17	46.690	47.230	46.590	46.850	35.206	10,144,900
2019-05-16	46.700	47.840	46.660	47.120	35.409	15,378,100
2019-05-15	45.620	46.750	45.530	46.630	35.041	10,143,300
2019-05-14	46.090	46.440	45.880	45.910	34.500	12,971,100
2019-05-13	46.350	46.590	45.830	45.900	34.492	15,454,000
2019-05-10	46.900	47.320	46.230	47.010	35.326	12,019,900
2019-05-09	47.170	47.380	46.760	47.230	35.492	13,886,300
2019-05-08	47.090	47.680	46.810	47.450	35.657	13,207,600
2019-05-07	47.750	47.920	46.930	47.220	35.484	13,189,700
2019-05-06	47.790	48.200	47.590	48.100	36.146	14,481,200
2019-05-03	47.370	48.800	47.270	48.620	36.536	24,355,100
2019-05-02	46.780	47.070	46.510	46.880	35.229	12,676,400
2019-05-01	46.320	49.810	45.850	46.580	35.003	18,282,300
2019-04-30	46.480	46.580	46.000	46.430	34.891	14,162,500
2019-04-29	45.780	46.780	45.770	46.320	34.808	15,735,800
2019-04-26	46.080	46.150	45.260	45.890	34.485	13,671,800
2019-04-25	45.050	45.750	44.540	45.640	34.297	17,288,000
2019-04-24	45.510	45.550	44.610	44.620	33.530	15,062,000
2019-04-23	45.340	45.540	44.950	45.320	34.056	14,386,000
2019-04-22	45.340	45.650	44.900	45.240	33.996	15,747,900
2019-04-18	46.050	46.130	45.030	45.520	34.207	23,633,800
2019-04-17	46.170	46.200	45.430	45.800	34.417	20,085,500
2019-04-16	46.840	46.890	45.980	46.020	34.583	21,336,600
2019-04-15	45.830	46.710	45.650	46.500	34.943	20,263,700
2019-04-12	46.410	46.420	45.400	45.570	34.244	25,363,500
2019-04-11	46.110	46.330	45.430	46.090	34.635	19,846,100
2019-04-10	45.980	46.320	45.710	45.890	34.485	13,083,700
2019-04-09	46.600	46.670	45.880	45.980	34.552	16,073,400
2019-04-08	46.700	46.890	46.530	46.790	35.161	15,953,300
2019-04-05	46.880	47.100	46.510	46.640	35.048	16,044,300
2019-04-04	46.640	46.740	46.170	46.670	35.071	17,925,900
2019-04-03	47.080	47.470	46.340	46.880	34.921	21,744,000
2019-04-02	47.120	47.440	46.690	46.700	34.787	15,098,100
2019-04-01	48.050	48.100	46.750	47.090	35.077	21,242,500
2019-03-29	46.740	48.300	46.520	47.710	35.539	49,293,100
2019-03-28	48.280	48.510	47.780	47.840	35.636	16,788,400
2019-03-27	48.260	49.100	47.960	47.980	35.740	19,695,800
2019-03-26	47.860	48.440	47.790	48.340	36.008	16,679,700
2019-03-25	48.150	48.200	47.390	47.490	35.375	12,968,600
2019-03-22	48.780	49.060	48.150	48.160	35.874	14,120,000
2019-03-21	49.130	49.230	48.730	48.920	36.440	13,308,400
2019-03-20	49.700	49.700	48.550	49.190	36.641	17,438,200
2019-03-19	50.010	50.110	49.470	49.600	36.947	11,656,500
2019-03-18	50.000	50.110	49.630	49.860	37.140	11,628,200
2019-03-15	49.880	50.090	48.840	49.960	37.215	27,370,700
2019-03-14	51.000	51.240	48.790	49.890	37.163	31,496,100
2019-03-13	50.520	51.030	50.310	50.970	37.967	12,357,700
2019-03-12	50.910	51.090	50.350	50.380	37.528	12,772,700
2019-03-11	51.390	51.550	50.540	50.900	37.915	13,960,600
2019-03-08	51.090	51.410	50.360	51.390	38.280	18,674,900
2019-03-07	52.700	52.820	51.220	51.510	38.370	19,096,800
2019-03-06	53.810	54.000	52.650	52.890	39.397	23,652,800
2019-03-05	53.140	54.380	52.920	53.800	40.075	23,848,200

← NewerPage 32 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.