Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	65.130	65.270	63.340	63.540	43.210	4,732,600
2015-08-05	65.110	65.480	65.050	65.060	44.244	3,902,900
2015-08-04	65.470	65.550	64.650	64.840	44.094	3,890,100
2015-08-03	65.950	66.130	64.690	65.340	44.434	4,611,600
2015-07-31	64.800	66.780	64.640	65.640	44.638	7,955,200
2015-07-30	64.550	64.830	63.820	64.460	43.836	4,168,200
2015-07-29	64.990	65.120	64.310	64.890	44.128	4,920,500
2015-07-28	64.450	64.720	64.110	64.660	43.972	9,173,100
2015-07-27	65.700	65.700	64.290	64.300	43.727	9,237,500
2015-07-24	68.070	68.070	65.980	65.980	44.869	6,866,800
2015-07-23	69.660	69.660	67.740	68.240	46.406	8,947,000
2015-07-22	68.790	69.550	68.470	69.370	47.175	7,786,100
2015-07-21	70.110	70.200	68.860	68.870	46.835	6,107,100
2015-07-20	70.440	70.540	69.720	69.970	47.583	4,758,200
2015-07-17	69.260	69.350	68.890	69.290	47.120	3,522,800
2015-07-16	69.680	69.950	69.360	69.380	47.181	4,139,700
2015-07-15	69.950	70.420	69.090	69.280	47.113	5,218,000
2015-07-14	69.660	70.280	69.450	70.060	47.644	3,546,200
2015-07-13	69.650	69.850	69.260	69.660	47.372	4,573,000
2015-07-10	68.660	69.490	68.400	69.270	47.107	6,123,600
2015-07-09	68.450	68.660	67.890	67.890	46.168	4,953,800
2015-07-08	67.880	68.280	67.460	67.740	46.066	6,179,200
2015-07-07	67.890	68.390	67.090	68.230	46.399	4,782,000
2015-07-06	67.170	68.190	67.010	67.500	45.903	5,896,900
2015-07-02	67.870	68.080	67.340	67.480	45.889	5,204,300
2015-07-01	66.450	67.710	66.360	67.670	46.019	7,486,100
2015-06-30	66.630	66.710	65.940	66.540	44.999	6,236,100
2015-06-29	67.240	67.490	65.900	65.970	44.613	4,710,500
2015-06-26	67.040	67.680	66.940	67.540	45.675	17,278,000
2015-06-25	67.000	67.590	66.740	66.840	45.201	5,097,500
2015-06-24	67.290	67.380	66.710	66.810	45.181	4,104,600
2015-06-23	67.240	68.140	67.160	67.330	45.533	5,639,600
2015-06-22	67.310	67.730	66.930	67.060	45.350	4,327,000
2015-06-19	66.490	67.440	66.490	66.800	45.174	8,432,600
2015-06-18	66.320	67.220	66.320	66.620	45.053	5,485,700
2015-06-17	65.720	66.500	65.520	66.300	44.836	6,432,800
2015-06-16	65.470	65.990	65.120	65.970	44.613	3,350,000
2015-06-15	64.900	66.180	64.260	65.420	44.241	6,076,400
2015-06-12	65.690	65.950	64.890	65.280	44.146	6,326,700
2015-06-11	65.780	66.000	65.540	65.850	44.532	6,107,100
2015-06-10	65.320	65.890	65.050	65.530	44.316	8,057,000
2015-06-09	65.260	65.420	64.900	65.080	44.011	7,134,300
2015-06-08	65.850	66.040	65.150	65.320	44.173	6,939,700
2015-06-05	65.560	66.260	65.030	66.200	44.769	7,697,600
2015-06-04	65.350	66.770	65.180	65.770	44.478	10,707,800
2015-06-03	65.650	66.230	65.420	65.700	44.430	5,683,400
2015-06-02	66.550	66.550	65.270	65.800	44.498	9,919,000
2015-06-01	66.630	67.310	66.010	66.480	44.958	17,656,700
2015-05-29	69.160	69.440	63.160	64.600	43.687	28,412,600
2015-05-28	68.280	69.230	68.190	69.150	46.764	4,633,700
2015-05-27	67.650	68.660	67.440	68.400	46.256	6,611,400
2015-05-26	68.020	68.240	67.220	67.500	45.648	5,696,300
2015-05-22	68.730	68.730	68.200	68.300	46.189	4,419,000
2015-05-21	68.940	69.010	68.460	68.890	46.588	3,987,100
2015-05-20	68.410	69.860	68.290	69.080	46.716	7,379,800
2015-05-19	68.040	68.490	67.910	68.270	46.168	3,937,700
2015-05-18	67.640	68.130	67.590	68.000	45.986	4,286,900
2015-05-15	67.610	68.130	67.070	67.640	45.742	6,700,600
2015-05-14	66.900	67.880	66.370	67.450	45.614	6,516,400
2015-05-13	67.540	68.010	67.030	67.400	45.580	4,583,800

← NewerPage 48 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.