Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	73.660	74.230	72.650	73.160	61.329	8,157,500
2022-12-16	74.480	74.940	73.370	73.490	61.606	27,045,600
2022-12-15	76.920	77.210	74.710	75.000	62.872	10,646,000
2022-12-14	77.810	77.900	76.770	77.140	64.666	9,197,900
2022-12-13	79.360	79.360	77.270	77.350	64.842	15,614,400
2022-12-12	78.940	79.140	78.290	78.890	66.133	7,055,200
2022-12-09	80.130	80.670	78.730	78.830	66.082	8,857,100
2022-12-08	79.980	80.080	79.470	79.880	66.962	6,810,100
2022-12-07	78.760	80.230	78.650	79.930	67.004	7,799,000
2022-12-06	80.700	81.240	79.470	79.920	66.996	7,728,800
2022-12-05	80.930	81.420	80.400	80.700	67.650	6,791,300
2022-12-02	80.370	81.160	80.370	81.130	68.010	6,366,700
2022-12-01	80.480	81.440	80.050	80.880	67.801	10,308,500
2022-11-30	79.750	80.300	78.640	80.280	67.298	19,261,800
2022-11-29	78.810	79.110	78.300	79.030	66.250	6,439,700
2022-11-28	79.280	79.700	78.820	79.140	66.342	6,270,000
2022-11-25	79.310	79.780	79.140	79.240	66.426	4,735,000
2022-11-23	78.600	79.220	78.530	79.140	66.342	5,700,200
2022-11-22	79.010	79.560	78.780	78.860	66.107	7,075,000
2022-11-21	77.650	79.070	77.620	78.960	66.191	8,972,400
2022-11-18	77.530	78.140	76.980	77.450	64.925	9,229,700
2022-11-17	75.640	77.570	75.640	77.160	64.682	7,457,700
2022-11-16	76.560	77.750	76.020	76.150	63.836	10,132,600
2022-11-15	76.410	76.770	75.270	76.280	63.945	11,212,300
2022-11-14	76.590	77.840	76.160	76.390	64.037	14,169,500
2022-11-11	78.100	78.460	74.550	75.960	63.676	18,317,600
2022-11-10	80.750	80.760	78.630	79.380	66.543	9,884,500
2022-11-09	79.590	81.170	79.590	79.780	66.879	9,586,300
2022-11-08	79.190	80.440	78.860	79.980	67.046	8,514,600
2022-11-07	78.710	79.680	78.420	79.190	66.384	7,683,400
2022-11-04	78.810	79.280	77.910	78.780	66.040	8,188,000
2022-11-03	77.250	78.690	77.160	78.480	65.789	9,062,500
2022-11-02	77.660	78.910	77.230	77.450	64.925	8,570,700
2022-11-01	77.000	77.790	76.630	77.700	65.135	8,870,700
2022-10-31	76.590	78.660	76.360	77.470	64.942	12,380,800
2022-10-28	75.250	76.990	75.080	76.830	64.406	10,301,400
2022-10-27	74.280	75.280	73.870	74.600	62.536	9,298,600
2022-10-26	73.090	75.210	72.480	74.450	62.411	10,417,400
2022-10-25	72.640	73.210	72.250	72.770	61.002	7,874,700
2022-10-24	72.660	73.560	72.550	72.990	61.187	7,382,500
2022-10-21	70.350	72.520	69.940	72.210	60.533	8,217,400
2022-10-20	71.050	71.200	70.030	70.350	58.974	9,193,100
2022-10-19	71.530	71.730	70.710	71.140	59.636	6,481,800
2022-10-18	72.090	72.470	71.510	71.740	60.139	7,938,100
2022-10-17	70.750	71.610	70.650	71.380	59.837	6,618,100
2022-10-14	70.920	71.740	70.480	70.620	59.200	9,992,400
2022-10-13	68.560	71.030	68.510	70.770	59.326	9,592,400
2022-10-12	69.690	70.490	69.250	69.280	58.077	6,683,900
2022-10-11	68.560	70.360	68.350	69.650	58.387	8,941,400
2022-10-10	69.180	69.410	68.330	68.480	57.406	8,879,400
2022-10-07	70.340	70.460	69.260	69.700	58.429	7,934,600
2022-10-06	70.790	70.830	69.900	70.240	58.881	7,545,500
2022-10-05	70.940	71.800	70.670	71.450	59.443	6,787,400
2022-10-04	70.630	71.910	70.100	71.210	59.243	10,510,700
2022-10-03	71.360	71.510	69.390	70.530	58.678	12,068,200
2022-09-30	71.780	72.110	70.980	71.090	59.144	11,347,100
2022-09-29	72.140	72.610	71.160	71.710	59.659	9,587,800
2022-09-28	71.070	72.080	71.020	72.060	59.951	12,412,700
2022-09-27	70.740	71.500	70.190	70.360	58.536	12,013,200
2022-09-26	70.140	70.850	69.690	70.150	58.362	10,244,000

← NewerPage 17 of 79 · 4,729 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.