Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	53.580	53.990	52.950	53.280	39.378	9,599,900
2018-11-30	51.800	53.480	51.750	53.460	39.511	13,932,100
2018-11-29	51.990	52.370	51.380	51.820	38.299	7,466,300
2018-11-28	51.450	52.330	51.260	52.000	38.432	7,995,000
2018-11-27	50.690	51.250	49.860	51.150	37.803	16,857,900
2018-11-26	53.390	53.470	52.350	52.730	38.971	6,750,500
2018-11-23	52.980	53.440	52.680	52.930	39.119	2,328,100
2018-11-21	53.800	53.880	52.950	53.200	39.319	6,934,600
2018-11-20	53.010	53.810	52.900	53.520	39.555	12,617,900
2018-11-19	53.960	54.130	52.990	53.480	39.525	11,082,700
2018-11-16	53.590	54.810	53.430	54.070	39.962	10,125,900
2018-11-15	52.150	53.350	51.710	53.270	39.370	7,628,100
2018-11-14	52.890	52.940	52.280	52.590	38.868	6,382,400
2018-11-13	53.020	53.320	52.300	52.590	38.868	4,586,600
2018-11-12	53.360	53.530	52.700	52.850	39.060	6,259,800
2018-11-09	52.800	53.620	52.600	53.390	39.459	8,107,400
2018-11-08	53.010	53.670	52.620	52.810	39.030	6,982,900
2018-11-07	51.880	53.110	51.880	52.990	39.163	9,499,800
2018-11-06	51.970	52.120	50.500	51.350	37.951	10,196,700
2018-11-05	51.310	52.130	51.220	52.030	38.454	6,803,500
2018-11-02	52.460	52.490	50.380	50.690	37.463	9,236,500
2018-11-01	50.680	52.240	50.640	52.130	38.528	8,305,600
2018-10-31	50.400	51.160	50.110	50.540	37.353	9,516,500
2018-10-30	49.720	50.190	49.080	50.020	36.968	11,263,800
2018-10-29	51.180	51.210	49.200	49.730	36.754	10,028,800
2018-10-26	49.210	51.060	48.790	50.430	37.271	13,671,900
2018-10-25	48.830	50.370	46.940	49.210	36.370	16,207,100
2018-10-24	50.700	51.170	48.670	48.830	36.089	13,583,300
2018-10-23	50.520	51.030	49.830	50.650	37.434	15,370,000
2018-10-22	51.250	51.900	50.510	50.880	37.604	24,632,300
2018-10-19	55.850	55.850	54.290	54.300	40.131	14,981,800
2018-10-18	57.500	57.530	55.700	55.980	41.373	13,606,400
2018-10-17	57.930	59.280	57.660	58.900	43.531	6,546,200
2018-10-16	57.930	58.090	57.120	57.830	42.740	6,445,300
2018-10-15	57.700	58.200	57.350	57.610	42.578	6,356,600
2018-10-12	57.810	57.960	56.660	57.510	42.504	10,713,200
2018-10-11	60.770	60.770	57.020	57.500	42.497	12,540,100
2018-10-10	62.930	63.350	60.750	60.770	44.913	10,428,300
2018-10-09	62.710	63.690	62.470	63.230	46.731	6,618,700
2018-10-08	62.460	63.150	62.210	62.900	46.487	7,767,500
2018-10-05	62.480	62.890	62.120	62.410	46.125	3,798,200
2018-10-04	62.230	62.600	61.900	62.360	46.088	4,369,000
2018-10-03	62.990	63.210	62.320	62.650	46.007	4,742,500
2018-10-02	62.230	62.820	61.920	62.800	46.117	5,330,100
2018-10-01	62.370	62.650	62.040	62.100	45.603	4,344,000
2018-09-28	61.950	62.110	61.690	62.080	45.589	3,691,000
2018-09-27	61.660	62.090	61.470	61.950	45.493	4,708,200
2018-09-26	61.880	62.380	61.420	61.620	45.251	5,842,000
2018-09-25	61.820	62.520	61.740	61.820	45.398	5,904,200
2018-09-24	61.990	62.290	61.280	61.590	45.229	3,938,300
2018-09-21	61.870	62.620	61.750	62.250	45.713	9,010,600
2018-09-20	60.830	61.950	60.820	61.750	45.346	4,518,200
2018-09-19	61.540	62.240	60.590	60.800	44.649	4,449,400
2018-09-18	61.180	61.660	61.130	61.480	45.148	3,703,600
2018-09-17	60.850	61.500	60.660	61.300	45.016	4,430,900
2018-09-14	60.670	60.720	60.290	60.690	44.568	3,893,800
2018-09-13	60.700	60.960	59.520	60.790	44.641	6,119,300
2018-09-12	60.530	60.640	59.880	60.330	44.303	7,025,600
2018-09-11	60.850	61.010	60.440	60.490	44.421	3,585,800
2018-09-10	61.500	61.770	60.800	60.860	44.693	3,963,900

← NewerPage 34 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.