Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	55.990	56.070	55.680	55.720	39.585	4,679,700
2017-06-29	55.910	56.130	55.490	55.820	39.656	5,037,800
2017-06-28	56.150	56.380	55.770	55.870	39.691	5,126,300
2017-06-27	56.800	56.860	55.850	55.900	39.713	5,477,500
2017-06-26	56.720	57.270	56.350	56.920	40.437	5,595,900
2017-06-23	57.270	57.360	56.240	56.640	40.239	20,794,800
2017-06-22	56.270	57.900	56.150	57.330	40.729	8,289,600
2017-06-21	55.750	56.580	55.600	56.070	39.834	8,783,600
2017-06-20	55.270	56.410	55.100	55.660	39.542	7,461,100
2017-06-19	54.460	55.370	54.320	55.220	39.230	6,210,600
2017-06-16	54.520	54.600	53.610	54.460	38.690	12,535,400
2017-06-15	54.490	54.730	54.020	54.280	38.562	5,679,700
2017-06-14	54.240	54.810	54.130	54.520	38.732	5,622,400
2017-06-13	54.190	54.320	53.900	54.190	38.498	4,776,800
2017-06-12	53.750	54.360	53.490	54.360	38.619	8,766,700
2017-06-09	52.770	54.180	52.650	53.750	38.185	7,553,100
2017-06-08	52.570	53.360	52.550	52.850	37.546	8,687,200
2017-06-07	51.860	52.580	51.560	52.570	37.347	10,562,700
2017-06-06	52.300	52.400	51.630	51.660	36.701	11,724,700
2017-06-05	53.760	54.360	52.210	52.360	37.198	18,743,100
2017-06-02	54.710	55.170	54.510	54.970	39.052	7,470,900
2017-06-01	54.000	54.530	53.880	54.530	38.740	6,561,600
2017-05-31	54.140	54.350	53.860	53.950	38.327	8,140,700
2017-05-30	53.930	54.240	53.760	53.930	38.313	7,137,500
2017-05-26	54.370	54.820	53.900	53.970	38.342	4,968,200
2017-05-25	53.890	54.580	53.690	54.390	38.640	8,493,100
2017-05-24	54.450	54.450	53.470	53.820	38.235	6,460,700
2017-05-23	54.160	54.430	54.140	54.210	38.512	7,187,100
2017-05-22	54.020	54.340	53.880	54.100	38.434	4,462,800
2017-05-19	53.820	54.280	53.820	54.020	38.377	8,640,900
2017-05-18	54.200	54.490	53.320	53.780	38.207	12,419,900
2017-05-17	54.390	54.620	53.700	54.410	38.654	7,724,300
2017-05-16	55.000	55.280	54.200	54.390	38.640	9,259,500
2017-05-15	55.030	55.230	54.830	55.100	39.144	4,935,000
2017-05-12	55.200	55.380	54.800	55.030	39.095	5,177,000
2017-05-11	55.140	55.660	54.890	55.140	39.173	6,810,200
2017-05-10	55.180	55.310	54.880	55.140	39.173	6,361,400
2017-05-09	54.880	55.480	54.750	55.320	39.301	7,134,600
2017-05-08	54.990	55.180	54.540	54.940	39.031	4,730,500
2017-05-05	55.250	55.330	54.960	55.150	39.180	5,938,300
2017-05-04	55.070	55.550	54.950	55.190	39.208	6,205,100
2017-05-03	55.490	55.580	54.720	55.060	39.116	10,651,100
2017-05-02	56.340	56.790	55.550	55.950	39.748	17,278,100
2017-05-01	56.340	56.830	55.910	56.310	40.004	7,420,300
2017-04-28	55.700	56.330	55.370	56.050	39.819	8,248,700
2017-04-27	55.360	56.130	54.620	55.670	39.549	15,317,800
2017-04-26	54.050	54.650	53.710	53.770	38.200	9,453,900
2017-04-25	53.650	54.320	53.650	53.940	38.320	9,321,100
2017-04-24	53.850	54.000	53.510	53.550	38.043	9,783,300
2017-04-21	53.400	53.710	53.150	53.480	37.994	5,224,400
2017-04-20	53.410	53.560	53.190	53.440	37.965	6,092,500
2017-04-19	53.000	53.660	52.880	53.200	37.795	8,140,600
2017-04-18	52.680	53.150	52.590	52.930	37.603	8,036,700
2017-04-17	52.750	53.220	52.530	52.950	37.617	6,471,400
2017-04-13	53.050	53.190	52.780	52.830	37.532	7,169,400
2017-04-12	52.820	53.140	52.750	52.990	37.645	7,193,000
2017-04-11	53.290	53.440	52.940	52.980	37.638	6,996,500
2017-04-10	53.350	53.710	53.200	53.350	37.901	7,409,100
2017-04-07	53.270	53.660	52.880	53.420	37.951	7,969,300
2017-04-06	53.050	53.530	52.510	53.290	37.859	7,404,700

← NewerPage 40 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.