Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	53.990	54.130	53.000	53.080	37.709	10,095,800
2017-04-04	54.210	54.350	53.950	54.140	38.185	8,996,700
2017-04-03	54.530	55.160	53.870	54.210	38.235	16,315,800
2017-03-31	55.300	55.670	54.160	54.380	38.355	12,390,400
2017-03-30	55.960	56.000	55.250	55.360	39.046	8,147,500
2017-03-29	56.170	56.550	55.930	55.950	39.462	6,136,200
2017-03-28	56.040	56.370	55.930	56.200	39.638	8,525,900
2017-03-27	55.600	56.350	55.530	56.040	39.525	11,139,700
2017-03-24	55.870	56.250	55.680	55.890	39.420	6,170,600
2017-03-23	56.080	56.530	55.680	55.770	39.335	7,624,700
2017-03-22	55.700	56.420	55.170	56.360	39.751	9,808,300
2017-03-21	56.500	56.660	55.380	55.710	39.293	9,394,500
2017-03-20	56.330	56.710	56.240	56.410	39.786	8,481,400
2017-03-17	57.230	57.250	56.110	56.290	39.702	15,881,900
2017-03-16	57.330	57.580	57.120	57.310	40.421	9,903,900
2017-03-15	56.670	57.930	56.670	57.650	40.661	10,337,700
2017-03-14	56.950	57.600	56.580	56.690	39.984	11,746,400
2017-03-13	58.300	58.300	56.860	56.930	40.153	11,689,400
2017-03-10	58.030	58.540	57.810	58.320	41.134	8,547,300
2017-03-09	57.370	58.050	57.200	57.990	40.901	7,535,200
2017-03-08	56.330	57.500	56.220	57.120	40.287	13,556,400
2017-03-07	56.270	56.630	55.780	56.330	39.730	16,970,300
2017-03-06	57.020	57.230	56.230	56.970	40.181	7,917,200
2017-03-03	56.740	57.340	56.630	57.260	40.386	9,645,800
2017-03-02	56.890	57.490	56.590	56.860	40.104	12,103,700
2017-03-01	57.000	57.240	56.520	57.180	40.330	13,349,300
2017-02-28	56.540	56.930	56.210	56.710	39.998	9,046,000
2017-02-27	56.500	57.000	56.240	56.560	39.892	11,285,300
2017-02-24	55.920	56.470	55.880	56.440	39.808	11,382,500
2017-02-23	55.630	56.090	55.020	55.770	39.335	14,410,400
2017-02-22	55.490	56.450	55.290	55.350	39.039	21,293,700
2017-02-21	54.410	57.210	53.410	54.780	38.637	26,919,300
2017-02-17	54.300	54.720	54.080	54.590	38.503	9,706,100
2017-02-16	55.080	55.160	53.920	54.280	38.284	9,917,100
2017-02-15	53.700	55.340	53.600	55.030	38.813	11,860,800
2017-02-14	52.310	54.270	52.090	53.710	37.882	19,785,200
2017-02-13	51.830	52.090	51.620	52.030	36.697	6,769,700
2017-02-10	51.610	51.970	51.520	51.650	36.429	5,845,600
2017-02-09	52.000	52.250	51.460	51.510	36.330	5,813,100
2017-02-08	51.290	52.120	51.120	52.000	36.676	12,236,500
2017-02-07	51.490	52.320	51.260	51.660	36.436	15,747,800
2017-02-06	50.650	51.090	50.560	51.040	35.999	8,263,400
2017-02-03	50.600	50.910	50.360	50.780	35.816	10,934,000
2017-02-02	49.350	50.890	49.270	50.500	35.618	18,610,200
2017-02-01	49.130	49.320	48.320	49.290	34.765	16,021,900
2017-01-31	48.400	49.420	48.210	49.160	34.673	15,094,000
2017-01-30	48.220	49.100	47.960	48.690	34.341	15,738,200
2017-01-27	47.260	48.620	47.120	47.740	33.671	22,918,700
2017-01-26	48.590	49.510	46.010	46.820	33.023	44,800,800
2017-01-25	49.340	49.570	48.800	49.550	34.948	15,978,500
2017-01-24	50.050	50.140	48.930	48.960	34.532	17,172,800
2017-01-23	49.530	50.310	49.150	50.000	35.265	23,886,100
2017-01-20	55.490	55.490	48.920	49.230	34.722	77,021,200
2017-01-19	56.100	56.310	55.340	55.490	39.138	7,122,300
2017-01-18	56.510	56.550	55.890	56.070	39.547	6,639,200
2017-01-17	55.890	56.580	55.210	56.280	39.695	10,416,300
2017-01-13	56.560	56.730	56.050	56.220	39.652	7,660,200
2017-01-12	56.500	56.780	56.020	56.550	39.885	9,977,900
2017-01-11	58.120	58.870	56.530	56.800	40.062	20,497,900
2017-01-10	59.780	60.450	59.720	59.980	42.304	6,103,700

← NewerPage 41 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.