Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	62.640	62.760	61.520	61.560	44.306	5,546,000
2017-12-18	62.580	62.750	62.180	62.400	44.911	5,608,900
2017-12-15	62.570	62.840	61.970	62.410	44.918	8,856,800
2017-12-14	63.480	63.520	61.720	62.130	44.716	5,507,900
2017-12-13	63.140	63.970	63.000	63.470	45.681	4,352,400
2017-12-12	63.190	63.650	63.190	63.280	45.544	4,832,400
2017-12-11	62.220	63.410	62.090	63.020	45.357	4,502,900
2017-12-08	61.820	62.720	61.680	62.420	44.925	5,310,000
2017-12-07	60.960	61.890	60.960	61.840	44.507	5,140,500
2017-12-06	62.090	62.290	60.830	60.970	43.881	4,758,700
2017-12-05	62.660	63.000	61.630	62.020	44.637	4,828,800
2017-12-04	63.170	63.870	62.440	62.470	44.961	4,893,900
2017-12-01	63.160	63.620	62.440	63.240	45.515	4,186,200
2017-11-30	63.090	63.800	62.530	63.190	45.479	8,050,700
2017-11-29	62.430	63.390	61.900	62.900	45.270	5,064,200
2017-11-28	61.720	62.960	61.610	62.520	44.997	8,515,700
2017-11-27	61.530	61.840	61.340	61.610	44.342	3,032,600
2017-11-24	61.150	61.610	61.030	61.430	44.212	1,985,700
2017-11-22	61.280	61.770	61.000	61.140	44.004	3,192,200
2017-11-21	61.200	61.740	60.980	61.240	44.076	3,968,000
2017-11-20	61.170	61.220	60.150	60.800	43.759	4,902,700
2017-11-17	61.560	61.900	60.990	61.320	44.133	4,147,900
2017-11-16	61.250	61.970	61.010	61.870	44.529	4,286,200
2017-11-15	61.260	61.280	60.530	61.070	43.953	3,349,200
2017-11-14	60.960	61.650	60.670	61.250	44.083	3,986,900
2017-11-13	60.700	61.210	60.500	60.990	43.896	4,222,600
2017-11-10	61.750	61.750	60.340	60.860	43.802	5,592,100
2017-11-09	62.210	62.350	61.760	61.990	44.615	3,671,400
2017-11-08	61.630	62.820	61.630	62.580	45.040	4,535,400
2017-11-07	61.580	62.430	61.450	61.910	44.558	4,047,200
2017-11-06	62.240	62.270	61.280	61.680	44.392	4,222,600
2017-11-03	62.080	62.250	61.800	62.220	44.781	3,327,100
2017-11-02	62.150	62.870	61.730	62.230	44.788	4,058,200
2017-11-01	61.860	62.350	61.490	62.160	44.738	4,713,300
2017-10-31	60.940	61.900	60.680	61.660	44.378	8,234,200
2017-10-30	61.090	61.530	60.280	60.840	43.788	8,443,700
2017-10-27	60.980	61.690	59.790	59.940	43.140	9,539,900
2017-10-26	62.510	63.250	60.400	60.950	43.867	13,116,300
2017-10-25	63.460	64.560	63.410	64.000	46.062	6,202,900
2017-10-24	63.750	64.050	63.360	63.650	45.810	6,197,600
2017-10-23	64.620	64.690	63.690	63.750	45.882	5,990,200
2017-10-20	64.790	64.990	64.210	64.420	46.364	5,227,400
2017-10-19	63.820	64.690	63.680	64.670	46.544	4,918,800
2017-10-18	64.250	64.700	63.550	63.700	45.846	5,594,900
2017-10-17	63.630	64.370	63.410	64.180	46.192	5,030,800
2017-10-16	64.540	65.040	63.310	63.650	45.810	6,692,600
2017-10-13	65.510	66.100	65.140	65.290	46.990	6,209,100
2017-10-12	65.150	65.730	64.900	65.350	47.034	5,339,700
2017-10-11	65.130	65.500	64.930	65.110	46.861	3,875,600
2017-10-10	64.240	65.260	64.160	65.130	46.875	5,008,500
2017-10-09	64.760	64.860	64.080	64.150	46.170	3,267,700
2017-10-06	63.890	65.030	63.830	64.810	46.645	6,161,400
2017-10-05	64.220	64.340	63.730	63.800	45.918	6,091,800
2017-10-04	64.470	64.790	64.380	64.740	46.314	4,583,800
2017-10-03	64.410	64.790	64.170	64.290	45.992	5,056,200
2017-10-02	63.800	64.780	63.640	64.560	46.185	5,991,700
2017-09-29	63.160	63.750	63.060	63.740	45.599	5,404,300
2017-09-28	62.790	63.460	62.590	63.010	45.076	5,842,500
2017-09-27	62.780	63.150	62.570	62.950	45.033	4,674,200
2017-09-26	63.120	63.600	62.810	62.930	45.019	3,497,900

← NewerPage 38 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.