Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	67.550	67.680	67.080	67.500	45.648	5,027,600
2015-05-11	66.990	68.430	66.950	68.110	46.060	7,212,700
2015-05-08	65.600	66.960	65.600	66.930	45.262	5,464,300
2015-05-07	64.570	65.250	64.510	65.050	43.991	4,339,800
2015-05-06	65.150	65.150	64.430	64.670	43.734	6,448,600
2015-05-05	64.700	65.340	64.700	65.030	43.977	6,069,700
2015-05-04	64.750	65.530	64.720	65.320	44.173	4,645,200
2015-05-01	64.280	64.740	64.150	64.660	43.727	4,421,800
2015-04-30	64.260	64.660	63.420	63.730	43.098	6,815,200
2015-04-29	64.390	64.980	63.580	64.290	43.477	4,987,100
2015-04-28	64.710	64.860	63.400	64.540	43.646	8,777,400
2015-04-27	66.050	66.160	64.730	65.160	44.065	7,510,100
2015-04-24	65.820	66.120	65.200	65.800	44.498	5,393,500
2015-04-23	66.290	66.400	65.690	66.000	44.633	4,442,000
2015-04-22	66.810	66.970	66.350	66.600	45.039	5,351,700
2015-04-21	67.110	67.530	66.090	66.810	45.181	6,746,500
2015-04-20	65.730	66.250	65.240	65.860	44.539	9,362,400
2015-04-17	66.080	66.260	64.820	65.350	44.194	14,386,000
2015-04-16	63.300	63.840	62.930	63.680	43.064	4,107,400
2015-04-15	64.390	64.830	63.430	63.430	42.895	7,056,300
2015-04-14	64.180	64.410	63.560	64.030	43.301	4,484,200
2015-04-13	64.230	65.500	63.940	63.950	43.247	6,215,000
2015-04-10	63.350	64.890	63.190	64.640	43.714	4,958,400
2015-04-09	63.530	64.100	62.960	63.460	42.916	4,107,600
2015-04-08	63.080	63.850	62.890	63.520	42.956	4,179,500
2015-04-07	63.400	63.900	62.980	63.000	42.605	4,318,000
2015-04-06	62.740	63.560	62.660	63.000	42.605	5,185,800
2015-04-02	63.720	63.940	63.060	63.230	42.760	5,025,700
2015-04-01	64.200	64.200	62.880	63.560	42.983	8,836,600
2015-03-31	65.480	65.740	64.500	64.500	43.369	7,823,600
2015-03-30	65.570	66.120	65.290	65.760	44.216	4,159,200
2015-03-27	65.190	66.110	65.000	65.260	43.880	4,964,400
2015-03-26	64.560	65.520	64.150	65.000	43.705	5,799,700
2015-03-25	65.700	66.400	64.650	64.700	43.503	7,001,000
2015-03-24	66.820	67.260	65.540	65.690	44.169	10,532,600
2015-03-23	67.720	68.120	67.290	67.580	45.440	4,523,300
2015-03-20	69.000	69.200	67.740	67.760	45.561	10,018,100
2015-03-19	68.370	68.680	68.090	68.320	45.937	4,078,400
2015-03-18	67.270	68.690	66.780	68.470	46.038	6,642,000
2015-03-17	67.610	67.840	67.260	67.620	45.467	5,292,700
2015-03-16	67.110	68.200	67.080	68.030	45.742	6,416,200
2015-03-13	66.430	67.460	66.370	66.870	44.962	5,223,600
2015-03-12	65.790	67.380	65.730	66.650	44.814	7,556,600
2015-03-11	66.110	66.300	65.430	65.600	44.108	4,816,000
2015-03-10	65.780	66.500	64.950	65.530	44.061	6,378,000
2015-03-09	65.250	66.550	65.070	66.360	44.619	7,412,200
2015-03-06	66.210	66.210	64.870	65.120	43.786	6,529,100
2015-03-05	65.990	67.180	65.690	66.050	44.411	12,553,700
2015-03-04	61.750	65.920	61.180	65.670	44.155	17,454,500
2015-03-03	62.250	62.250	61.340	61.920	41.634	4,236,200
2015-03-02	61.120	62.460	61.040	62.300	41.889	6,553,300
2015-02-27	61.240	61.550	60.870	60.920	40.962	3,990,300
2015-02-26	61.190	61.610	60.750	61.460	41.325	3,981,500
2015-02-25	61.370	61.480	60.700	61.220	41.163	4,937,400
2015-02-24	61.150	61.500	60.640	61.450	41.318	4,622,700
2015-02-23	60.480	61.490	60.340	61.290	41.210	5,763,200
2015-02-20	59.320	60.560	59.280	60.520	40.693	6,660,500
2015-02-19	59.650	59.990	58.970	59.550	40.040	4,252,400
2015-02-18	60.060	60.060	58.840	60.010	40.350	6,787,700
2015-02-17	60.080	60.450	59.780	60.100	40.410	4,479,400

← NewerPage 49 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.