Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	67.340	67.600	65.950	65.950	45.132	6,458,000
2015-10-29	67.500	68.480	66.980	67.310	46.063	4,570,400
2015-10-28	66.810	68.170	66.120	67.590	46.255	6,446,700
2015-10-27	65.500	66.980	64.950	66.800	45.714	9,075,700
2015-10-26	64.740	65.770	64.350	64.550	44.174	6,679,500
2015-10-23	63.580	65.550	63.480	65.160	44.592	8,081,600
2015-10-22	62.870	63.400	61.690	63.180	43.237	7,908,000
2015-10-21	64.240	64.270	61.500	62.510	42.778	8,094,400
2015-10-20	64.930	64.990	63.080	63.890	43.722	5,965,100
2015-10-19	64.490	65.490	64.250	65.080	44.537	6,023,500
2015-10-16	64.040	64.710	63.760	64.490	44.133	5,919,400
2015-10-15	62.050	63.720	61.660	63.620	43.538	4,641,700
2015-10-14	62.400	63.250	61.910	62.080	42.484	4,457,300
2015-10-13	62.560	63.330	62.130	62.340	42.662	7,260,600
2015-10-12	60.980	62.900	60.650	62.710	42.915	5,888,300
2015-10-09	59.880	61.530	59.820	61.440	42.046	9,492,100
2015-10-08	60.200	60.870	59.600	60.510	41.409	6,268,600
2015-10-07	59.970	61.380	59.060	60.550	41.437	8,230,700
2015-10-06	61.770	62.130	58.390	59.880	40.978	10,075,500
2015-10-05	62.660	63.220	61.330	61.970	42.409	8,039,900
2015-10-02	59.080	63.180	58.960	62.230	42.586	13,527,800
2015-10-01	59.260	60.520	58.970	60.050	41.095	11,280,900
2015-09-30	59.440	59.610	58.610	59.200	40.513	11,274,700
2015-09-29	57.930	59.920	57.420	58.950	40.089	10,515,100
2015-09-28	59.800	59.930	57.030	57.460	39.075	11,017,400
2015-09-25	62.330	62.480	59.630	60.240	40.966	9,427,800
2015-09-24	61.270	62.020	60.450	61.800	42.027	6,380,600
2015-09-23	62.350	62.710	61.470	61.740	41.986	4,766,700
2015-09-22	61.960	62.900	61.350	62.090	42.224	7,557,900
2015-09-21	64.420	64.680	62.200	62.720	42.652	10,273,300
2015-09-18	62.180	64.680	62.040	64.340	43.754	18,650,300
2015-09-17	61.410	63.120	61.280	62.190	42.292	7,396,400
2015-09-16	60.240	61.770	60.100	61.610	41.898	9,551,000
2015-09-15	59.280	60.200	58.840	60.090	40.864	7,190,000
2015-09-14	59.400	59.820	58.820	59.170	40.238	4,960,600
2015-09-11	58.500	59.280	58.490	59.220	40.272	9,624,000
2015-09-10	58.220	59.150	58.040	58.750	39.953	7,520,500
2015-09-09	59.460	59.520	57.860	58.030	39.463	7,931,500
2015-09-08	58.380	59.080	56.320	58.990	40.116	11,438,200
2015-09-04	58.080	58.480	56.900	57.300	38.967	9,288,700
2015-09-03	60.420	60.970	58.610	58.750	39.953	8,231,100
2015-09-02	58.950	59.720	58.550	59.610	40.537	7,219,300
2015-09-01	58.550	59.290	57.940	58.200	39.579	8,879,100
2015-08-31	60.640	60.990	59.280	59.470	40.442	5,680,000
2015-08-28	60.220	61.050	59.770	60.610	41.217	5,326,300
2015-08-27	60.510	60.880	59.480	60.820	41.360	7,446,900
2015-08-26	59.310	60.120	57.750	60.030	40.823	10,246,500
2015-08-25	60.190	60.540	57.880	57.880	39.361	8,146,200
2015-08-24	57.990	60.940	51.820	58.650	39.885	15,215,000
2015-08-21	62.260	62.830	61.010	61.070	41.530	7,516,400
2015-08-20	63.490	63.790	62.710	62.710	42.646	5,334,000
2015-08-19	63.270	64.970	63.220	64.120	43.604	5,245,800
2015-08-18	63.500	64.620	63.460	64.280	43.713	7,992,200
2015-08-17	62.710	63.610	62.570	63.470	43.162	3,993,800
2015-08-14	62.450	63.280	62.410	63.080	42.897	6,060,600
2015-08-13	62.400	62.690	61.800	62.420	42.448	3,686,900
2015-08-12	62.310	62.600	61.270	62.390	42.428	6,739,200
2015-08-11	63.410	63.780	62.370	62.660	42.612	5,409,100
2015-08-10	63.970	64.350	63.840	63.890	43.448	5,681,500
2015-08-07	63.500	63.590	62.160	63.410	43.122	7,424,000

← NewerPage 47 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.