Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	49.630	50.490	49.120	50.240	35.202	15,096,000
2016-10-12	49.820	50.970	49.740	50.010	35.041	18,137,500
2016-10-11	49.670	50.230	49.500	49.550	34.719	24,532,500
2016-10-10	50.790	51.300	49.540	49.810	34.901	65,259,700
2016-10-07	55.220	55.900	55.060	55.430	38.839	12,714,400
2016-10-06	54.570	55.360	54.480	55.050	38.573	10,955,300
2016-10-05	54.900	55.200	54.490	54.790	38.390	10,964,100
2016-10-04	54.900	55.820	54.800	55.210	38.418	14,042,700
2016-10-03	53.940	54.700	53.560	54.660	38.036	9,697,200
2016-09-30	53.930	54.370	53.900	53.920	37.521	13,326,700
2016-09-29	55.260	55.270	53.760	53.870	37.486	17,228,500
2016-09-28	55.810	55.810	54.930	55.090	38.335	13,768,400
2016-09-27	55.680	55.890	55.500	55.740	38.787	8,619,900
2016-09-26	56.260	56.310	55.400	55.480	38.606	8,599,800
2016-09-23	56.300	56.950	56.260	56.480	39.302	8,569,100
2016-09-22	56.030	56.650	55.870	56.420	39.260	10,611,000
2016-09-21	55.860	56.120	55.260	55.930	38.919	11,651,400
2016-09-20	55.350	56.280	55.160	55.560	38.662	9,940,200
2016-09-19	55.950	55.970	55.020	55.080	38.328	10,517,400
2016-09-16	56.220	56.410	55.530	55.600	38.690	12,082,900
2016-09-15	55.350	56.340	55.270	55.970	38.947	9,835,200
2016-09-14	55.850	56.090	55.110	55.230	38.432	9,007,200
2016-09-13	56.080	56.130	55.090	55.600	38.690	9,473,400
2016-09-12	55.300	56.440	55.020	56.320	39.191	9,958,900
2016-09-09	56.600	57.010	55.660	55.660	38.731	12,349,600
2016-09-08	56.630	57.250	56.280	56.810	39.532	11,571,500
2016-09-07	57.020	57.450	56.420	56.570	39.365	11,719,300
2016-09-06	56.690	57.130	56.120	56.960	39.636	11,710,600
2016-09-02	56.930	56.930	55.110	56.350	39.212	34,001,000
2016-09-01	57.600	57.620	56.490	56.760	39.497	12,873,900
2016-08-31	57.370	57.510	56.920	57.390	39.935	12,533,900
2016-08-30	58.970	58.970	57.160	57.240	39.831	16,800,500
2016-08-29	58.890	59.140	58.460	58.760	40.889	6,573,300
2016-08-26	58.760	59.400	58.540	58.770	40.896	7,845,200
2016-08-25	58.590	59.410	58.360	58.760	40.889	9,116,500
2016-08-24	59.800	60.000	58.400	58.590	40.770	13,198,700
2016-08-23	59.510	60.040	59.300	59.860	41.654	10,583,000
2016-08-22	59.650	59.680	59.010	59.260	41.237	11,133,600
2016-08-19	58.740	59.350	58.530	59.290	41.257	12,134,900
2016-08-18	58.270	59.480	58.260	58.680	40.833	14,693,300
2016-08-17	59.500	59.520	58.070	58.300	40.569	21,007,400
2016-08-16	60.020	60.390	59.300	59.410	41.341	13,273,700
2016-08-15	60.740	60.860	60.010	60.030	41.772	12,142,900
2016-08-12	61.230	61.300	60.610	60.630	42.190	9,376,500
2016-08-11	60.700	61.130	60.250	60.970	42.426	14,576,300
2016-08-10	61.770	61.830	60.500	60.580	42.155	14,455,100
2016-08-09	60.650	62.250	60.570	61.610	42.872	25,005,600
2016-08-08	63.500	63.650	60.000	60.300	41.960	60,132,800
2016-08-05	62.000	64.770	61.560	63.280	44.034	86,212,600
2016-08-04	74.960	75.620	74.570	75.320	52.412	3,474,900
2016-08-03	74.930	75.060	74.250	74.800	52.050	4,349,600
2016-08-02	76.020	76.070	74.710	75.050	52.224	4,479,000
2016-08-01	75.130	76.300	74.890	76.190	53.017	5,081,900
2016-07-29	74.570	75.160	74.220	74.810	52.057	4,861,100
2016-07-28	75.410	76.480	74.500	74.660	51.953	7,412,600
2016-07-27	75.200	76.800	75.010	76.470	53.212	5,542,600
2016-07-26	75.780	75.870	74.890	75.060	52.231	3,826,400
2016-07-25	75.700	75.750	75.070	75.560	52.579	3,989,000
2016-07-22	75.500	75.980	75.000	75.680	52.663	5,276,200
2016-07-21	75.610	76.080	75.150	75.500	52.537	3,376,600

← NewerPage 43 of 79 · 4,733 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.