Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	53.350	54.300	53.240	53.460	38.976	7,313,300
2018-06-12	53.140	53.360	52.980	53.130	38.736	8,287,300
2018-06-11	53.300	53.500	52.860	53.120	38.728	4,927,200
2018-06-08	52.620	53.220	52.590	53.160	38.758	4,687,500
2018-06-07	52.950	53.090	52.400	52.620	38.364	5,723,800
2018-06-06	52.010	52.970	51.680	52.920	38.583	7,211,800
2018-06-05	51.400	52.180	51.270	51.920	37.853	8,081,600
2018-06-04	52.330	52.400	49.970	51.450	37.511	15,081,900
2018-06-01	52.910	53.400	52.700	53.130	38.736	6,115,800
2018-05-31	53.140	53.180	52.460	52.620	38.364	8,862,300
2018-05-30	52.480	53.450	52.480	53.020	38.655	6,455,700
2018-05-29	52.370	52.620	51.770	52.270	38.109	7,711,400
2018-05-25	52.810	53.000	52.540	52.770	38.473	3,735,500
2018-05-24	52.540	52.750	52.120	52.690	38.415	4,930,400
2018-05-23	52.340	52.630	52.110	52.500	38.276	5,962,200
2018-05-22	52.280	52.820	52.200	52.340	38.160	3,782,800
2018-05-21	52.070	52.760	51.920	52.240	38.087	5,440,800
2018-05-18	52.880	53.150	52.430	52.710	38.429	6,440,100
2018-05-17	52.050	53.400	51.960	52.740	38.451	8,097,400
2018-05-16	52.450	52.620	52.120	52.210	38.065	5,417,400
2018-05-15	51.950	52.340	51.710	52.300	38.131	8,133,100
2018-05-14	51.940	52.600	51.700	52.020	37.926	8,716,900
2018-05-11	51.380	52.110	51.050	51.860	37.810	8,987,700
2018-05-10	51.330	51.710	51.000	51.150	37.292	9,126,100
2018-05-09	50.510	51.210	50.350	51.090	37.248	11,587,300
2018-05-08	51.200	51.200	49.960	50.530	36.840	12,207,200
2018-05-07	51.320	51.680	51.040	51.320	37.416	6,800,600
2018-05-04	51.160	51.500	50.670	51.330	37.423	6,149,500
2018-05-03	51.600	51.850	50.760	51.450	37.511	8,177,500
2018-05-02	52.360	52.400	51.280	51.500	37.547	8,252,000
2018-05-01	51.980	52.740	51.620	52.690	38.415	9,821,900
2018-04-30	52.670	52.680	51.830	52.130	38.007	11,437,500
2018-04-27	52.330	52.870	52.010	52.270	38.109	7,201,800
2018-04-26	51.530	52.760	50.560	52.040	37.941	14,220,700
2018-04-25	51.480	51.870	50.560	51.760	37.737	14,309,600
2018-04-24	51.020	51.980	50.720	51.580	37.606	12,137,800
2018-04-23	51.250	51.530	50.660	50.900	37.110	10,409,600
2018-04-20	51.620	51.850	51.020	51.170	37.307	11,669,100
2018-04-19	52.350	52.540	51.510	51.610	37.627	17,146,100
2018-04-18	52.350	52.850	52.040	52.300	38.131	14,688,400
2018-04-17	54.200	54.230	52.200	52.380	38.189	27,808,200
2018-04-16	58.410	58.670	52.700	54.080	39.428	34,837,300
2018-04-13	59.150	59.280	57.910	58.650	42.760	11,551,300
2018-04-12	59.300	59.310	57.850	58.840	42.899	14,987,200
2018-04-11	60.600	60.770	59.940	60.180	43.876	7,817,800
2018-04-10	61.360	61.480	60.530	61.210	44.627	6,014,700
2018-04-09	60.910	61.040	58.340	60.480	44.094	10,349,100
2018-04-06	62.070	62.130	59.980	60.880	44.386	6,462,000
2018-04-05	62.990	63.190	62.160	62.310	45.429	3,856,700
2018-04-04	61.870	63.230	61.550	62.980	45.625	5,259,800
2018-04-03	62.320	62.860	61.530	62.770	45.473	6,070,400
2018-04-02	62.930	63.230	60.730	62.000	44.915	6,319,700
2018-03-29	62.870	63.750	62.380	63.250	45.821	5,732,300
2018-03-28	62.580	63.360	62.420	62.570	45.328	5,521,200
2018-03-27	63.640	63.670	61.800	62.410	45.212	6,221,400
2018-03-26	62.780	63.570	61.730	63.400	45.930	6,676,500
2018-03-23	64.050	64.050	61.940	62.060	44.959	8,481,500
2018-03-22	65.580	65.890	63.910	63.950	46.328	6,778,700
2018-03-21	66.540	66.990	66.090	66.100	47.886	4,331,800
2018-03-20	66.380	67.160	65.720	66.430	48.125	6,307,400

← NewerPage 36 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.