Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	66.620	66.980	65.180	66.070	47.864	5,553,700
2018-03-16	66.180	67.440	66.180	66.600	48.248	9,506,100
2018-03-15	66.760	66.930	66.210	66.250	47.994	3,422,200
2018-03-14	67.080	67.260	66.270	66.630	48.270	4,859,300
2018-03-13	67.810	68.220	66.270	66.680	48.306	5,905,800
2018-03-12	67.900	68.180	67.180	67.450	48.864	5,031,700
2018-03-09	66.950	68.050	66.670	67.920	49.204	6,260,900
2018-03-08	66.200	66.960	66.080	66.750	48.357	3,728,400
2018-03-07	64.900	66.260	64.700	66.100	47.886	5,927,600
2018-03-06	67.220	67.400	65.190	65.470	47.429	6,543,400
2018-03-05	65.830	67.140	65.600	66.820	48.407	6,339,600
2018-03-02	65.450	66.500	65.130	66.170	47.936	5,391,400
2018-03-01	66.100	66.520	64.830	65.690	47.589	7,801,300
2018-02-28	67.850	67.940	66.170	66.200	47.958	8,363,900
2018-02-27	68.540	68.880	67.820	67.840	49.146	4,398,500
2018-02-26	67.990	68.860	67.880	68.630	49.718	4,229,400
2018-02-23	66.170	68.030	66.170	67.950	49.226	5,240,800
2018-02-22	67.000	67.000	65.860	65.940	47.770	6,528,400
2018-02-21	67.340	67.750	66.510	66.530	48.197	7,046,200
2018-02-20	68.490	68.830	67.040	67.350	48.791	8,703,700
2018-02-16	68.860	70.050	68.520	68.960	49.958	10,547,400
2018-02-15	67.310	69.440	67.180	68.980	49.972	15,684,900
2018-02-14	63.590	65.940	63.270	65.350	47.342	10,290,600
2018-02-13	62.800	64.110	62.690	63.870	46.270	7,519,100
2018-02-12	62.950	63.590	62.300	63.160	45.756	7,502,900
2018-02-09	63.300	63.320	60.570	62.700	45.423	11,158,000
2018-02-08	62.550	64.770	62.530	62.690	45.415	14,961,700
2018-02-07	60.640	62.770	60.300	62.630	45.372	12,176,600
2018-02-06	59.830	61.210	58.440	60.900	44.119	18,286,300
2018-02-05	65.430	65.890	60.930	60.960	44.162	23,181,900
2018-02-02	62.890	64.290	62.850	63.480	45.988	11,719,200
2018-02-01	62.180	62.980	61.950	62.800	45.495	7,133,000
2018-01-31	63.960	64.030	61.940	62.600	45.350	8,886,900
2018-01-30	63.930	64.610	63.310	63.960	46.335	5,848,000
2018-01-29	64.120	64.960	64.080	64.430	46.676	6,763,300
2018-01-26	63.930	64.730	63.630	64.250	46.545	6,727,300
2018-01-25	64.000	64.260	63.200	63.520	46.017	6,183,200
2018-01-24	63.710	64.000	63.140	63.760	46.190	6,430,000
2018-01-23	62.990	63.680	62.800	63.430	45.951	6,459,900
2018-01-22	62.290	63.430	62.020	63.280	45.843	6,748,100
2018-01-19	62.100	62.420	61.560	62.280	45.118	7,490,300
2018-01-18	61.810	61.900	61.100	61.830	44.792	7,904,200
2018-01-17	60.330	62.000	60.280	61.850	44.807	10,608,500
2018-01-16	61.750	61.860	59.420	59.920	43.409	14,471,700
2018-01-12	62.750	63.220	62.520	62.810	45.502	5,489,200
2018-01-11	61.990	62.520	61.800	62.470	45.256	6,591,100
2018-01-10	61.520	62.070	61.180	62.010	44.923	5,096,300
2018-01-09	61.870	62.100	61.550	61.850	44.807	5,156,800
2018-01-08	61.780	62.200	61.210	61.910	44.850	4,663,700
2018-01-05	61.870	62.180	61.480	61.890	44.836	6,113,400
2018-01-04	61.000	61.820	60.780	61.750	44.734	6,403,200
2018-01-03	61.210	61.510	60.700	61.360	44.162	7,433,500
2018-01-02	61.400	61.510	60.840	61.310	44.126	6,472,700
2017-12-29	61.970	62.260	61.260	61.280	44.104	3,953,500
2017-12-28	61.600	61.850	61.370	61.770	44.457	2,500,500
2017-12-27	61.350	62.020	61.300	61.680	44.392	3,722,300
2017-12-26	60.980	61.550	60.960	61.260	44.090	3,673,500
2017-12-22	61.480	61.710	60.600	60.960	43.874	5,477,200
2017-12-21	61.450	61.800	61.030	61.500	44.263	6,195,600
2017-12-20	61.570	61.750	60.590	61.200	44.047	6,980,300

← NewerPage 37 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.