Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	60.720	61.410	60.640	61.310	45.023	3,519,900
2018-09-06	61.030	61.380	60.870	60.940	44.751	4,979,500
2018-09-05	60.600	61.310	60.410	61.200	44.942	6,296,600
2018-09-04	60.500	60.690	59.880	60.480	44.414	4,746,800
2018-08-31	60.470	60.700	60.210	60.550	44.465	3,352,400
2018-08-30	61.050	61.230	60.480	60.690	44.568	3,930,200
2018-08-29	60.100	61.250	60.060	61.120	44.884	4,619,600
2018-08-28	59.930	60.280	59.680	60.170	44.186	3,061,900
2018-08-27	60.230	60.630	59.960	60.010	44.068	4,334,400
2018-08-24	60.100	60.250	59.640	59.970	44.039	4,575,700
2018-08-23	60.540	60.730	59.920	60.090	44.127	3,416,500
2018-08-22	60.120	60.740	59.870	60.570	44.480	5,556,200
2018-08-21	60.410	60.660	60.060	60.080	44.120	5,098,600
2018-08-20	61.110	61.110	60.320	60.320	44.296	6,186,900
2018-08-17	61.300	61.590	60.800	60.890	44.715	8,868,300
2018-08-16	60.280	61.350	59.930	61.110	44.876	7,285,500
2018-08-15	59.870	60.420	59.390	60.260	44.252	5,214,600
2018-08-14	59.300	60.140	59.300	59.960	44.032	5,212,600
2018-08-13	59.200	59.800	59.120	59.420	43.635	4,797,800
2018-08-10	59.620	59.830	58.980	59.310	43.554	3,535,500
2018-08-09	59.770	60.140	59.350	59.530	43.716	3,998,500
2018-08-08	59.340	60.440	58.860	60.170	44.186	7,005,800
2018-08-07	59.380	59.490	58.830	58.980	43.312	5,123,200
2018-08-06	59.030	59.630	58.720	59.390	43.613	5,524,800
2018-08-03	59.150	59.350	58.890	59.160	43.444	4,666,500
2018-08-02	59.500	59.730	58.640	59.270	43.525	5,852,200
2018-08-01	58.860	60.190	58.770	59.620	43.782	7,722,700
2018-07-31	59.140	59.420	58.410	58.750	43.143	6,561,000
2018-07-30	56.920	59.020	56.820	58.930	43.275	8,096,600
2018-07-27	58.560	58.760	56.830	56.920	41.799	6,387,000
2018-07-26	60.110	60.990	56.080	57.920	42.534	14,646,200
2018-07-25	58.080	59.210	57.950	59.040	43.356	8,873,700
2018-07-24	56.080	58.270	56.040	58.260	42.783	9,670,400
2018-07-23	56.010	56.170	55.450	55.880	41.036	7,593,900
2018-07-20	56.600	56.880	56.420	56.710	41.645	4,768,400
2018-07-19	56.840	56.930	56.080	56.540	41.520	3,796,900
2018-07-18	56.580	56.910	56.290	56.880	41.770	3,730,300
2018-07-17	56.630	56.810	56.410	56.630	41.586	3,900,600
2018-07-16	56.880	56.930	56.210	56.430	41.439	3,777,400
2018-07-13	56.620	57.070	56.530	56.860	41.755	3,685,100
2018-07-12	56.550	56.850	56.190	56.810	41.718	4,081,500
2018-07-11	56.000	56.110	55.530	55.750	40.940	3,898,000
2018-07-10	56.770	56.770	56.000	56.180	41.256	3,717,700
2018-07-09	56.640	56.750	56.300	56.450	41.454	4,119,300
2018-07-06	56.220	56.680	56.110	56.560	41.535	5,157,500
2018-07-05	55.430	56.910	54.870	55.950	41.087	5,349,900
2018-07-03	55.250	56.020	55.090	55.650	40.573	3,933,200
2018-07-02	55.170	55.240	54.480	55.190	40.238	5,499,300
2018-06-29	55.290	55.850	55.150	55.340	40.347	7,726,700
2018-06-28	54.490	55.640	54.480	55.300	40.318	10,414,600
2018-06-27	54.650	54.810	54.300	54.470	39.713	9,406,600
2018-06-26	54.600	55.240	54.580	54.910	40.033	8,749,700
2018-06-25	55.000	55.330	54.250	54.670	39.858	7,436,700
2018-06-22	54.650	55.340	54.240	55.140	40.201	10,218,500
2018-06-21	54.180	54.390	53.500	53.940	39.326	5,844,200
2018-06-20	53.600	54.310	53.560	54.250	39.552	6,142,000
2018-06-19	53.400	53.730	53.040	53.640	39.107	5,470,700
2018-06-18	54.280	54.490	53.510	53.650	39.115	8,520,800
2018-06-15	54.140	54.810	53.860	54.800	39.953	14,496,700
2018-06-14	53.480	53.860	53.110	53.630	39.100	4,789,100

← NewerPage 35 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.