Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	75.710	76.040	75.540	75.720	52.690	3,949,500
2016-07-19	75.900	76.190	75.430	75.470	52.516	3,693,200
2016-07-18	76.270	76.360	75.620	75.960	52.857	3,793,900
2016-07-15	77.110	77.120	75.080	76.000	52.885	7,523,600
2016-07-14	76.790	76.920	76.290	76.770	53.421	4,352,600
2016-07-13	76.690	76.890	76.100	76.580	53.289	4,651,000
2016-07-12	75.480	76.550	75.480	76.200	53.024	5,934,800
2016-07-11	75.300	75.840	75.030	75.390	52.461	5,278,000
2016-07-08	74.290	75.720	74.000	75.280	52.384	5,428,100
2016-07-07	73.850	74.150	73.630	74.080	51.549	4,056,700
2016-07-06	74.010	74.060	72.870	73.860	51.396	6,517,600
2016-07-05	73.750	74.190	73.290	73.780	51.340	4,255,900
2016-07-01	73.660	74.160	73.330	73.780	51.340	3,123,100
2016-06-30	73.100	73.750	72.710	73.550	51.180	5,763,900
2016-06-29	72.120	73.170	71.960	73.000	50.798	6,539,800
2016-06-28	70.950	72.080	70.670	72.010	49.844	7,066,400
2016-06-27	70.390	71.130	70.090	70.320	48.675	7,473,500
2016-06-24	70.750	71.850	70.530	70.610	48.875	7,414,100
2016-06-23	72.860	72.910	72.150	72.640	50.280	5,624,500
2016-06-22	71.250	73.440	71.220	72.310	50.052	8,093,800
2016-06-21	71.160	71.500	70.360	71.250	49.318	6,450,900
2016-06-20	71.330	71.750	70.960	70.960	49.118	5,165,800
2016-06-17	72.000	72.000	70.130	70.670	48.917	15,007,700
2016-06-16	72.350	72.520	70.770	71.730	49.651	10,778,200
2016-06-15	73.250	73.760	72.490	72.570	50.232	5,390,100
2016-06-14	72.220	73.150	72.160	73.100	50.599	4,691,900
2016-06-13	72.670	73.170	72.000	72.220	49.990	4,726,800
2016-06-10	72.500	72.980	72.180	72.650	50.287	5,007,100
2016-06-09	73.370	73.710	72.640	72.730	50.343	5,693,700
2016-06-08	73.960	73.990	73.280	73.410	50.813	5,702,700
2016-06-07	74.240	74.650	73.690	73.910	51.159	5,037,500
2016-06-06	73.420	75.120	73.410	74.290	51.423	9,599,500
2016-06-03	72.760	73.370	72.330	72.890	50.453	5,039,500
2016-06-02	71.920	73.000	71.790	73.000	50.530	4,610,800
2016-06-01	71.710	72.110	71.400	71.870	49.747	3,726,000
2016-05-31	71.360	71.880	70.940	71.700	49.630	7,162,500
2016-05-27	70.940	71.540	70.710	71.310	49.360	3,630,900
2016-05-26	70.540	70.980	70.290	70.730	48.958	3,995,000
2016-05-25	71.300	71.570	70.540	70.690	48.931	5,810,100
2016-05-24	70.940	71.440	70.830	71.230	49.304	3,878,800
2016-05-23	70.930	71.000	69.610	70.400	48.730	5,905,300
2016-05-20	70.550	71.160	70.320	70.770	48.986	5,164,000
2016-05-19	70.630	71.000	69.560	70.330	48.681	5,425,000
2016-05-18	70.910	71.800	70.640	71.090	49.208	5,071,000
2016-05-17	72.230	72.970	70.900	71.210	49.291	10,779,600
2016-05-16	71.420	73.010	71.020	72.830	50.412	5,030,700
2016-05-13	71.270	71.900	71.000	71.180	49.270	3,935,200
2016-05-12	71.040	71.390	70.590	71.280	49.339	4,922,600
2016-05-11	71.320	71.520	70.600	70.810	49.014	5,356,500
2016-05-10	71.750	71.750	70.850	71.530	49.512	5,758,800
2016-05-09	71.340	71.980	71.290	71.340	49.381	5,283,500
2016-05-06	71.000	71.500	69.880	71.220	49.298	4,770,100
2016-05-05	70.560	71.190	70.040	71.150	49.249	6,368,300
2016-05-04	70.420	70.950	70.140	70.780	48.993	6,835,200
2016-05-03	71.950	72.030	70.750	71.130	49.235	5,758,700
2016-05-02	72.190	72.340	71.490	71.960	49.810	7,739,100
2016-04-29	72.060	72.690	71.370	72.180	49.962	9,503,400
2016-04-28	71.780	73.060	69.500	72.260	50.017	13,740,700
2016-04-27	70.860	71.000	68.610	70.230	48.612	7,572,200
2016-04-26	70.640	71.070	70.130	70.860	49.048	4,608,400

← NewerPage 44 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.