Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	70.610	70.830	70.040	70.630	48.889	4,231,400
2016-04-22	70.250	71.070	70.250	70.680	48.924	5,804,000
2016-04-21	69.020	70.240	68.880	70.160	48.564	5,420,500
2016-04-20	69.180	69.550	68.410	69.230	47.920	6,918,800
2016-04-19	68.850	69.740	68.190	68.910	47.699	4,019,900
2016-04-18	68.080	68.950	67.590	68.860	47.664	3,346,300
2016-04-15	67.940	68.300	67.570	68.050	47.103	3,247,400
2016-04-14	67.660	68.310	67.520	67.870	46.979	3,456,900
2016-04-13	67.000	67.660	66.420	67.570	46.771	5,643,600
2016-04-12	65.960	67.290	65.860	66.840	46.266	4,394,100
2016-04-11	66.200	66.490	65.770	65.980	45.670	3,545,800
2016-04-08	66.830	66.930	65.640	66.070	45.733	4,404,500
2016-04-07	66.050	66.630	65.600	66.280	45.878	6,309,200
2016-04-06	65.760	67.140	65.760	66.540	46.058	5,743,900
2016-04-05	65.830	66.800	65.600	65.760	45.518	4,340,100
2016-04-04	65.010	66.330	64.770	65.970	45.664	5,726,500
2016-04-01	63.660	65.190	63.500	64.910	44.930	5,804,400
2016-03-31	63.600	64.040	63.300	63.880	44.217	5,811,600
2016-03-30	63.960	64.160	63.200	63.440	43.912	4,489,200
2016-03-29	62.450	64.450	62.330	64.190	44.168	6,146,300
2016-03-28	62.580	63.150	62.220	62.770	43.191	4,699,300
2016-03-24	62.180	62.560	61.730	62.520	43.019	5,342,100
2016-03-23	63.080	63.080	62.260	62.340	42.895	3,651,500
2016-03-22	62.580	63.250	62.380	62.800	43.212	5,756,300
2016-03-21	62.530	62.880	62.130	62.700	43.143	4,002,100
2016-03-18	61.540	62.830	61.000	62.830	43.233	17,343,800
2016-03-17	62.520	62.610	60.980	61.470	42.297	9,640,100
2016-03-16	63.380	64.320	62.210	62.640	43.102	8,666,400
2016-03-15	63.970	64.280	63.320	63.680	43.817	5,400,300
2016-03-14	64.680	64.700	64.010	64.120	44.120	5,721,800
2016-03-11	65.180	65.590	64.540	64.960	44.698	7,107,600
2016-03-10	66.170	66.260	64.480	64.940	44.684	5,992,100
2016-03-09	66.660	66.680	64.950	65.540	45.097	5,431,200
2016-03-08	66.110	66.360	65.730	66.260	45.593	6,494,600
2016-03-07	64.500	66.630	64.450	66.490	45.751	6,979,800
2016-03-04	65.000	65.290	64.170	64.710	44.526	7,112,000
2016-03-03	64.490	65.240	63.640	65.000	44.726	8,198,200
2016-03-02	64.180	65.090	63.710	64.900	44.657	6,150,500
2016-03-01	62.310	64.240	61.920	64.220	44.189	5,203,800
2016-02-29	62.260	62.730	61.920	61.930	42.613	7,416,300
2016-02-26	63.350	63.580	62.240	62.250	42.834	5,345,100
2016-02-25	62.630	63.060	62.300	63.030	43.370	4,499,900
2016-02-24	61.840	62.360	60.830	62.230	42.820	4,825,800
2016-02-23	63.280	63.350	62.020	62.070	42.710	6,293,900
2016-02-22	63.900	64.420	63.330	63.700	43.831	5,821,700
2016-02-19	62.920	64.540	62.910	63.800	43.900	5,873,200
2016-02-18	63.950	64.020	62.910	63.320	43.570	6,338,700
2016-02-17	62.890	64.020	61.960	63.920	43.983	6,971,400
2016-02-16	62.720	62.720	61.350	62.180	42.785	7,808,000
2016-02-12	60.200	60.410	59.160	60.200	41.423	5,979,600
2016-02-11	59.880	60.250	58.940	59.520	40.955	6,632,300
2016-02-10	61.250	62.420	60.920	61.080	42.028	5,933,600
2016-02-09	60.270	61.980	60.030	61.020	41.987	6,391,900
2016-02-08	59.040	61.170	58.770	60.720	41.781	10,656,000
2016-02-05	59.750	60.060	58.990	59.630	41.031	7,129,500
2016-02-04	59.620	60.750	59.190	59.700	41.079	7,987,200
2016-02-03	59.200	60.180	57.940	60.120	41.368	11,153,900
2016-02-02	60.030	60.300	58.460	58.870	40.508	9,915,400
2016-02-01	61.870	62.360	60.050	60.820	41.850	10,195,800
2016-01-29	61.650	62.640	61.160	62.160	42.772	10,139,300

← NewerPage 45 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.