Bristol-Myers Squibb Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	73.150	73.150	71.430	71.430	60.065	738
2022-12-14	73.000	73.400	72.410	72.970	61.360	685
2022-12-12	75.070	75.070	74.230	74.660	62.781	1,559
2022-12-09	75.630	75.930	75.390	75.390	63.395	130
2022-12-06	76.060	77.230	76.040	76.170	64.051	1,168
2022-12-05	77.460	77.660	76.960	76.960	64.715	454
2022-12-02	77.450	77.450	76.390	76.950	64.707	560
2022-12-01	77.590	77.590	76.030	76.600	64.412	451
2022-11-28	76.110	76.430	75.820	76.430	64.269	412
2022-11-25	75.430	76.570	75.430	76.570	64.387	218
2022-11-23	76.440	76.750	76.230	76.230	64.101	190
2022-11-22	77.000	77.220	76.900	77.160	64.883	623
2022-11-21	74.540	76.420	74.280	76.380	64.227	2,234
2022-11-18	73.990	75.390	73.980	74.770	62.873	1,262
2022-11-17	74.000	74.900	73.640	74.430	62.588	213
2022-11-16	74.190	74.190	72.960	73.970	62.201	546
2022-11-15	74.440	74.440	72.600	73.160	61.520	399
2022-11-14	74.020	74.960	73.070	74.790	62.890	744
2022-11-11	77.500	77.500	72.710	73.600	61.890	3,910
2022-11-10	79.200	80.230	77.990	78.440	65.960	436
2022-11-08	78.320	79.720	78.320	79.720	67.036	537
2022-11-07	79.450	79.590	77.860	79.590	66.927	722
2022-11-04	79.620	80.420	79.040	79.110	66.523	1,021
2022-11-03	79.820	80.350	79.090	80.350	67.566	96
2022-11-02	78.140	79.360	77.970	79.190	66.590	453
2022-11-01	78.840	78.840	77.280	78.530	66.035	243
2022-10-28	74.620	76.910	74.600	76.910	64.673	550
2022-10-27	74.350	74.820	73.470	74.820	62.916	855
2022-10-26	72.680	74.350	72.050	74.350	62.520	6,116
2022-10-24	74.000	74.240	72.950	73.590	61.881	1,031
2022-10-20	72.310	72.500	72.040	72.130	60.654	1,189
2022-10-19	73.350	73.500	72.690	72.690	61.124	1,813
2022-10-18	72.970	73.540	72.790	73.090	61.461	420
2022-10-17	73.720	73.720	72.500	72.550	61.007	467
2022-10-14	72.050	72.830	71.690	72.690	61.124	385
2022-10-13	71.750	71.980	71.750	71.980	60.527	21
2022-10-12	72.110	72.530	71.900	72.250	60.754	466
2022-10-11	69.370	71.400	69.370	71.400	60.040	1,720
2022-10-07	71.920	72.300	71.490	71.700	60.292	4,071
2022-10-05	71.240	72.000	71.240	71.950	60.099	856
2022-10-04	72.100	72.100	71.510	71.700	59.890	305
2022-10-03	73.460	73.460	71.920	72.120	60.241	591
2022-09-30	72.940	73.470	72.940	73.470	61.368	71
2022-09-28	72.990	74.480	72.750	74.210	61.987	1,521
2022-09-27	73.200	73.520	72.690	73.520	61.410	100
2022-09-26	73.010	73.330	73.010	73.260	61.193	132
2022-09-23	71.950	73.210	71.630	72.590	60.633	1,694
2022-09-22	70.180	70.180	70.180	70.180	58.620	2
2022-09-20	69.910	70.440	69.470	69.720	58.236	158
2022-09-19	72.270	72.270	69.970	69.970	58.445	645
2022-09-15	71.430	71.550	70.040	71.510	59.731	351
2022-09-14	71.080	71.150	69.830	70.690	59.046	1,752
2022-09-13	71.730	71.800	70.900	71.690	59.882	739
2022-09-12	71.350	75.000	71.350	73.380	61.293	9,438
2022-09-08	69.200	69.440	69.000	69.440	58.002	344
2022-09-06	69.000	69.560	69.000	69.220	57.818	37
2022-09-02	69.490	69.490	68.830	69.310	57.894	462
2022-08-30	66.320	67.320	66.000	66.800	55.797	978
2022-08-29	71.500	72.200	66.370	67.300	56.215	8,093
2022-08-26	71.400	71.610	71.310	71.610	59.815	866

← NewerPage 16 of 19 · 1,124 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-02	0.5604 USD
2026-07-02	0.5604 USD
2026-04-02	0.5604 USD
2026-01-02	0.5604 USD
2025-10-03	0.5515 USD
2025-07-03	0.5515 USD
2025-04-04	0.5515 USD
2025-01-03	0.5515 USD
2024-10-04	0.5337 USD
2024-07-05	0.5337 USD
2024-04-04	0.5337 USD
2024-01-04	0.5337 USD
2023-10-05	0.5070 USD
2023-07-06	0.5070 USD
2023-04-06	0.5070 USD
2023-01-05	0.5070 USD
2022-10-06	0.4803 USD
2022-06-30	0.4803 USD
2022-03-31	0.4803 USD
2022-01-06	0.4803 USD
2021-09-30	0.4359 USD
2021-07-01	0.4359 USD
2021-03-31	0.4359 USD
2020-12-31	0.4359 USD
2020-10-01	0.4003 USD
2020-07-02	0.4003 USD
2020-04-02	0.4003 USD
2020-01-02	0.4003 USD
2019-10-03	0.3647 USD
2019-07-03	0.3647 USD
2019-04-04	0.3647 USD
2019-01-03	0.3647 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.