Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	53.200	53.270	52.510	53.050	39.517	20,534,600
2019-03-01	51.670	53.280	51.510	53.220	39.643	34,760,700
2019-02-28	51.860	52.620	51.080	51.660	38.481	80,889,800
2019-02-27	50.000	51.140	49.950	50.960	37.960	17,453,600
2019-02-26	50.600	50.860	50.090	50.160	37.364	12,319,500
2019-02-25	51.150	51.150	50.570	50.650	37.729	10,551,500
2019-02-22	50.440	51.040	50.130	50.980	37.975	14,910,200
2019-02-21	51.080	52.800	50.090	50.130	37.342	25,947,000
2019-02-20	51.350	51.890	50.750	51.300	38.213	21,470,600
2019-02-19	51.680	52.020	51.260	51.360	38.258	9,732,700
2019-02-15	51.420	51.870	50.920	51.670	38.489	15,449,600
2019-02-14	51.060	51.360	50.510	50.830	37.863	17,855,300
2019-02-13	49.850	51.190	49.710	50.980	37.975	14,606,500
2019-02-12	50.380	50.450	49.510	49.710	37.029	13,815,500
2019-02-11	50.220	50.320	49.580	50.100	37.319	14,105,600
2019-02-08	49.710	50.250	49.580	50.220	37.409	9,618,800
2019-02-07	50.750	50.770	49.780	50.050	37.282	10,644,200
2019-02-06	50.040	51.220	50.000	51.140	38.094	13,101,200
2019-02-05	51.020	51.070	50.090	50.150	37.356	15,028,000
2019-02-04	50.820	50.900	49.580	50.850	37.878	26,142,100
2019-02-01	49.010	50.040	48.580	49.890	37.163	18,512,100
2019-01-31	49.090	49.550	48.660	49.370	36.775	12,945,500
2019-01-30	48.780	49.210	48.180	48.860	36.396	10,567,500
2019-01-29	48.300	48.650	47.880	48.320	35.993	10,883,100
2019-01-28	48.670	48.830	48.140	48.320	35.993	9,723,500
2019-01-25	49.570	50.100	48.460	48.930	36.448	19,652,100
2019-01-24	48.750	50.500	48.300	49.020	36.515	20,224,500
2019-01-23	50.030	50.400	49.600	49.960	37.215	15,683,500
2019-01-22	49.780	49.800	49.030	49.720	37.036	17,123,000
2019-01-18	49.780	50.330	48.940	50.120	37.334	20,409,900
2019-01-17	49.160	49.890	48.470	49.600	36.947	21,202,400
2019-01-16	49.650	50.260	49.100	49.130	36.597	14,961,200
2019-01-15	48.290	49.830	48.000	49.720	37.036	23,116,600
2019-01-14	48.300	48.370	47.580	47.970	35.733	18,295,900
2019-01-11	47.500	48.020	47.100	47.990	35.748	12,470,900
2019-01-10	47.080	48.010	46.420	47.720	35.546	24,947,800
2019-01-09	48.000	48.000	46.740	47.180	35.144	19,719,600
2019-01-08	48.780	48.880	47.000	47.990	35.748	16,415,900
2019-01-07	47.040	48.740	46.360	48.410	36.060	26,805,000
2019-01-04	45.880	47.550	45.860	46.890	34.928	47,515,800
2019-01-03	46.920	47.620	44.300	45.120	33.610	80,351,600
2019-01-02	51.340	52.840	51.340	52.430	38.749	8,441,300
2018-12-31	51.070	52.010	51.030	51.980	38.417	7,369,800
2018-12-28	50.610	51.700	50.500	50.940	37.648	7,686,400
2018-12-27	49.640	50.410	48.720	50.410	37.257	7,919,100
2018-12-26	48.810	50.100	47.890	50.030	36.976	8,389,800
2018-12-24	49.460	49.690	48.750	48.760	36.037	5,580,800
2018-12-21	50.220	51.380	49.630	49.820	36.820	14,465,400
2018-12-20	50.250	50.590	49.750	50.060	36.998	10,182,000
2018-12-19	51.850	52.000	49.860	50.390	37.242	7,811,000
2018-12-18	51.360	52.050	51.060	51.560	38.106	8,410,200
2018-12-17	51.930	52.440	50.760	50.920	37.633	12,517,400
2018-12-14	53.210	53.260	51.930	52.120	38.520	10,708,000
2018-12-13	53.510	53.940	53.310	53.640	39.644	8,455,600
2018-12-12	53.000	54.250	52.960	53.440	39.496	7,447,200
2018-12-11	53.070	53.170	51.920	52.430	38.749	8,788,900
2018-12-10	53.250	53.290	51.370	52.580	38.860	8,036,900
2018-12-07	53.230	53.800	52.750	53.080	39.230	10,462,900
2018-12-06	52.160	53.250	51.660	53.250	39.355	11,399,100
2018-12-04	53.420	53.830	51.950	52.030	38.454	9,190,000

← NewerPage 33 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.