Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	64.170	64.250	60.000	61.160	42.084	17,001,400
2016-01-27	62.940	62.950	61.160	61.710	42.462	7,537,400
2016-01-26	63.030	63.050	61.920	62.690	43.136	5,531,500
2016-01-25	64.230	64.420	62.640	62.920	43.295	7,957,100
2016-01-22	64.460	64.800	63.650	64.400	44.313	6,644,000
2016-01-21	63.940	63.970	62.500	63.130	43.439	5,665,200
2016-01-20	62.240	64.580	61.800	63.550	43.728	8,702,900
2016-01-19	63.610	64.430	62.560	63.210	43.494	8,463,200
2016-01-15	61.690	62.920	61.070	62.780	43.198	11,230,600
2016-01-14	61.320	63.910	60.890	63.510	43.701	9,343,600
2016-01-13	63.600	64.480	61.190	61.280	42.166	9,706,400
2016-01-12	63.250	63.790	62.120	63.440	43.652	7,796,200
2016-01-11	63.710	63.990	61.980	62.980	43.336	10,337,800
2016-01-08	65.600	65.790	63.500	63.630	43.783	9,076,400
2016-01-07	65.850	66.690	64.950	65.290	44.925	8,436,600
2016-01-06	67.470	68.270	66.850	67.150	46.205	6,691,400
2016-01-05	67.500	68.900	67.420	68.350	47.031	7,836,700
2016-01-04	67.450	67.910	66.380	67.030	46.123	7,113,700
2015-12-31	69.120	69.730	68.790	68.790	47.334	4,007,000
2015-12-30	69.500	70.030	69.350	69.520	47.836	3,445,200
2015-12-29	69.490	70.140	69.350	69.740	47.726	4,038,300
2015-12-28	68.760	69.180	68.630	69.170	47.336	3,004,000
2015-12-24	68.780	69.250	68.440	68.970	47.199	1,668,200
2015-12-23	68.550	69.100	68.240	68.990	47.213	4,048,900
2015-12-22	68.300	68.440	67.360	68.310	46.747	3,320,700
2015-12-21	68.230	68.650	67.310	68.040	46.562	4,124,000
2015-12-18	68.810	69.180	67.630	67.640	46.289	9,868,500
2015-12-17	70.790	70.870	69.210	69.280	47.411	7,068,700
2015-12-16	70.350	70.840	69.070	70.710	48.390	6,232,300
2015-12-15	69.300	70.480	69.300	70.220	48.054	8,250,200
2015-12-14	67.890	68.690	67.340	68.640	46.973	5,966,900
2015-12-11	68.940	68.940	67.470	67.620	46.275	4,187,000
2015-12-10	68.560	69.420	68.170	68.940	47.178	3,783,300
2015-12-09	69.100	69.390	68.270	68.560	46.918	4,814,900
2015-12-08	68.380	69.850	68.350	69.400	47.493	5,215,200
2015-12-07	69.000	69.450	68.480	68.840	47.110	4,865,500
2015-12-04	66.880	69.310	66.850	69.110	47.295	6,775,200
2015-12-03	67.590	68.040	66.140	66.450	45.474	6,804,400
2015-12-02	68.620	69.710	67.660	67.780	46.385	5,924,500
2015-12-01	67.540	68.370	66.930	68.260	46.713	5,529,900
2015-11-30	67.850	67.990	66.850	67.010	45.858	6,167,700
2015-11-27	68.080	68.440	67.810	67.850	46.432	1,385,100
2015-11-25	67.820	68.450	67.590	68.080	46.590	3,706,900
2015-11-24	67.630	67.950	67.240	67.820	46.412	6,022,000
2015-11-23	67.820	68.460	67.410	67.990	46.528	5,605,500
2015-11-20	67.370	69.000	67.160	67.820	46.412	6,052,200
2015-11-19	67.420	67.880	66.740	66.940	45.810	4,010,200
2015-11-18	66.000	67.710	65.960	67.610	46.268	6,169,900
2015-11-17	64.930	66.610	64.670	65.730	44.982	4,959,600
2015-11-16	64.150	65.130	63.710	65.020	44.496	4,660,300
2015-11-13	63.740	64.530	63.570	64.150	43.900	6,239,100
2015-11-12	64.090	64.690	63.690	63.720	43.606	4,037,300
2015-11-11	65.390	65.390	64.190	64.240	43.962	3,980,100
2015-11-10	65.030	65.590	64.700	65.050	44.516	4,024,000
2015-11-09	65.080	65.440	64.540	64.990	44.475	3,987,400
2015-11-06	65.480	65.580	64.140	65.450	44.790	5,504,000
2015-11-05	65.790	66.000	65.200	65.550	44.858	3,918,400
2015-11-04	65.940	66.140	65.010	65.620	44.906	5,241,700
2015-11-03	65.770	66.270	65.100	66.080	45.221	5,509,100
2015-11-02	66.560	66.900	65.570	65.750	44.995	7,508,200

← NewerPage 46 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.