Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	59.750	59.920	59.650	59.730	42.128	5,263,000
2017-01-06	60.040	60.330	58.850	59.950	42.283	10,104,600
2017-01-05	59.390	60.420	59.310	60.130	42.410	8,422,300
2017-01-04	59.460	59.750	59.030	59.140	41.712	6,703,400
2017-01-03	58.780	59.680	58.580	59.450	41.656	10,061,700
2016-12-30	58.860	58.960	58.210	58.440	40.948	7,008,900
2016-12-29	58.810	59.190	58.630	58.900	41.270	3,642,700
2016-12-28	59.290	59.440	58.540	58.610	41.067	4,249,100
2016-12-27	59.610	59.750	59.290	59.330	41.571	4,251,900
2016-12-23	58.850	59.930	58.770	59.610	41.768	5,412,800
2016-12-22	58.740	58.980	58.520	58.760	41.172	4,812,000
2016-12-21	59.230	59.580	58.680	58.690	41.123	4,471,200
2016-12-20	59.300	59.530	58.940	59.120	41.424	3,918,800
2016-12-19	59.040	59.850	59.020	59.420	41.634	8,399,100
2016-12-16	58.920	59.050	58.200	58.620	41.074	12,218,200
2016-12-15	58.510	59.800	58.280	58.650	41.095	13,210,800
2016-12-14	57.300	58.520	57.270	58.500	40.990	12,603,900
2016-12-13	57.000	57.340	56.700	57.170	40.058	6,902,800
2016-12-12	56.830	56.970	56.400	56.550	39.624	8,829,300
2016-12-09	55.160	57.180	55.100	57.040	39.967	11,782,800
2016-12-08	54.930	55.420	54.780	55.230	38.699	8,191,200
2016-12-07	55.550	55.680	54.360	55.240	38.706	12,210,800
2016-12-06	55.710	56.040	55.560	56.030	39.259	5,924,400
2016-12-05	55.860	55.960	55.230	55.550	38.923	9,904,400
2016-12-02	55.690	56.110	55.300	55.960	39.210	9,281,500
2016-12-01	55.940	56.270	55.440	55.800	39.098	12,719,600
2016-11-30	56.290	56.690	56.000	56.440	39.546	16,418,900
2016-11-29	56.620	56.890	56.140	56.360	39.490	9,818,900
2016-11-28	56.920	56.960	56.250	56.510	39.596	8,724,200
2016-11-25	56.850	57.140	56.710	56.980	39.925	6,228,600
2016-11-23	56.050	56.780	55.780	56.750	39.764	10,151,000
2016-11-22	56.660	56.900	56.260	56.550	39.624	10,350,000
2016-11-21	56.710	56.850	56.400	56.730	39.750	11,312,300
2016-11-18	56.580	56.840	56.250	56.760	39.771	7,387,400
2016-11-17	56.750	57.100	56.060	56.680	39.715	6,820,500
2016-11-16	56.700	56.720	55.930	56.200	39.378	8,935,500
2016-11-15	56.730	56.790	55.760	56.690	39.722	9,312,800
2016-11-14	56.660	56.850	56.020	56.560	39.631	7,234,900
2016-11-11	56.310	56.730	55.880	56.370	39.497	12,438,300
2016-11-10	57.000	57.550	56.220	56.660	39.701	17,744,300
2016-11-09	55.250	57.300	54.900	56.300	39.448	28,681,000
2016-11-08	52.290	53.340	52.020	53.160	37.248	10,094,000
2016-11-07	51.700	53.100	51.590	52.620	36.870	12,825,300
2016-11-04	50.500	51.450	50.460	51.010	35.742	12,818,000
2016-11-03	50.510	50.880	50.100	50.210	35.181	14,924,800
2016-11-02	50.930	50.980	50.530	50.570	35.433	8,197,300
2016-11-01	50.930	51.360	50.380	50.800	35.595	8,740,800
2016-10-31	51.050	51.620	50.650	50.910	35.672	11,326,200
2016-10-28	52.110	52.220	50.660	51.000	35.735	13,798,700
2016-10-27	52.420	53.170	50.660	51.960	36.407	31,896,700
2016-10-26	49.580	49.760	49.070	49.290	34.537	8,331,100
2016-10-25	49.220	50.130	49.030	49.550	34.719	10,212,800
2016-10-24	50.110	50.170	49.040	49.230	34.495	12,107,600
2016-10-21	50.110	50.450	49.880	50.020	35.048	8,558,700
2016-10-20	49.810	50.480	49.760	50.360	35.286	9,310,200
2016-10-19	49.950	50.180	49.800	49.870	34.943	7,636,200
2016-10-18	49.480	50.350	49.340	50.050	35.069	8,773,300
2016-10-17	49.690	49.790	49.100	49.340	34.572	11,578,000
2016-10-14	50.350	50.650	49.760	49.770	34.873	13,848,400
2016-10-13	49.630	50.490	49.120	50.240	35.202	15,096,000

← NewerPage 42 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.