Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	63.120	63.600	62.810	62.930	45.019	3,497,900
2017-09-25	63.330	63.690	63.060	63.190	45.205	5,959,000
2017-09-22	63.330	63.550	63.040	63.360	45.327	3,667,700
2017-09-21	63.350	63.740	63.030	63.330	45.305	5,250,100
2017-09-20	62.920	63.720	62.720	63.490	45.420	5,561,300
2017-09-19	62.700	63.130	62.590	62.930	45.019	4,844,300
2017-09-18	62.490	63.210	62.270	62.700	44.855	6,975,900
2017-09-15	62.900	63.380	62.310	62.480	44.697	10,407,600
2017-09-14	62.380	63.110	62.320	62.690	44.847	5,347,100
2017-09-13	62.880	63.080	62.230	62.480	44.697	4,357,000
2017-09-12	62.440	63.090	62.420	63.020	45.083	4,780,700
2017-09-11	62.620	63.140	62.140	62.720	44.869	6,086,500
2017-09-08	62.740	63.180	62.230	62.620	44.797	6,579,300
2017-09-07	60.500	63.470	60.490	62.840	44.955	17,301,900
2017-09-06	60.000	60.290	59.770	59.870	42.830	5,389,300
2017-09-05	59.540	60.220	59.390	59.810	42.787	4,310,400
2017-09-01	60.360	60.650	59.720	59.900	42.852	6,283,700
2017-08-31	59.630	60.750	59.610	60.480	43.266	9,716,900
2017-08-30	58.870	59.700	58.820	59.380	42.480	5,327,800
2017-08-29	58.350	59.020	58.180	58.860	42.108	3,983,700
2017-08-28	58.640	58.890	58.450	58.580	41.907	3,292,300
2017-08-25	58.290	58.670	58.180	58.370	41.757	4,070,300
2017-08-24	57.980	58.340	57.800	58.170	41.614	4,471,000
2017-08-23	57.630	58.170	57.430	57.870	41.399	4,017,400
2017-08-22	56.790	57.800	56.650	57.670	41.256	4,441,000
2017-08-21	56.420	56.920	56.250	56.640	40.519	4,879,400
2017-08-18	56.680	56.940	56.410	56.420	40.362	4,809,900
2017-08-17	57.480	57.530	56.730	56.770	40.612	4,393,700
2017-08-16	57.330	57.690	56.940	57.500	41.135	7,881,300
2017-08-15	57.660	57.990	57.500	57.870	41.399	5,843,300
2017-08-14	56.960	57.760	56.700	57.620	41.220	5,654,300
2017-08-11	56.610	57.010	56.410	56.730	40.584	4,060,500
2017-08-10	57.250	57.250	56.550	56.590	40.484	5,134,600
2017-08-09	56.790	57.560	56.510	57.400	41.063	7,675,600
2017-08-08	56.350	57.570	56.300	56.910	40.713	7,887,200
2017-08-07	56.000	56.350	55.570	56.300	40.276	5,126,000
2017-08-04	55.560	56.220	55.520	55.950	40.026	4,161,500
2017-08-03	55.100	55.880	55.080	55.500	39.704	5,484,400
2017-08-02	56.290	56.450	55.100	55.230	39.511	6,294,200
2017-08-01	57.150	57.170	55.670	56.110	40.140	11,075,300
2017-07-31	55.590	57.200	55.500	56.900	40.705	10,824,300
2017-07-28	54.240	55.590	53.940	55.270	39.539	9,099,600
2017-07-27	53.330	54.440	52.060	54.240	38.802	21,645,100
2017-07-26	55.950	56.150	55.500	55.980	40.047	8,049,300
2017-07-25	55.860	56.180	55.770	55.950	40.026	7,312,900
2017-07-24	55.650	55.940	55.150	55.600	39.775	6,700,900
2017-07-21	55.410	55.770	55.380	55.650	39.811	5,009,100
2017-07-20	55.280	55.720	55.180	55.440	39.661	3,862,400
2017-07-19	54.770	55.200	54.610	55.070	39.396	3,321,700
2017-07-18	54.770	54.820	54.420	54.740	39.160	3,701,400
2017-07-17	55.280	55.530	54.580	54.790	39.196	3,719,200
2017-07-14	54.810	55.450	54.500	55.150	39.453	6,042,900
2017-07-13	55.060	55.180	54.220	54.670	39.110	8,130,900
2017-07-12	55.640	56.240	54.850	55.040	39.375	9,081,000
2017-07-11	55.810	56.100	55.100	55.330	39.582	4,630,300
2017-07-10	56.100	56.320	55.820	55.930	40.011	4,050,800
2017-07-07	55.510	56.000	55.080	55.910	39.997	5,487,500
2017-07-06	56.100	56.210	55.200	55.280	39.546	5,546,100
2017-07-05	56.270	56.390	55.550	56.350	40.312	5,887,400
2017-07-03	56.270	56.880	56.180	56.270	39.976	6,257,600

← NewerPage 39 of 79 · 4,732 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.