Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	61.720	61.790	60.860	61.480	50.424	8,048,900
2022-01-05	62.440	63.270	62.120	62.160	50.538	11,074,100
2022-01-04	61.500	62.310	61.070	62.130	50.514	11,415,200
2022-01-03	62.070	62.240	61.340	61.880	50.311	12,359,400
2021-12-31	62.610	62.990	62.350	62.350	50.693	6,446,200
2021-12-30	62.500	63.170	62.360	62.520	50.831	6,248,000
2021-12-29	62.190	62.490	62.030	62.290	50.644	4,875,400
2021-12-28	62.320	62.640	62.110	62.350	50.693	6,002,200
2021-12-27	62.090	62.350	61.770	62.290	50.644	9,542,600
2021-12-23	62.410	62.560	61.850	62.050	50.449	8,077,000
2021-12-22	61.360	62.280	60.930	62.100	50.490	15,119,700
2021-12-21	62.000	62.240	61.250	61.450	49.961	8,669,700
2021-12-20	61.440	62.040	60.880	61.720	50.181	10,894,300
2021-12-17	62.300	62.570	61.360	61.560	50.051	24,453,700
2021-12-16	61.000	62.670	60.790	62.170	50.547	17,947,200
2021-12-15	59.620	60.880	59.600	60.610	49.278	18,498,200
2021-12-14	58.800	60.430	58.600	59.510	48.384	21,215,300
2021-12-13	57.260	59.370	57.110	59.050	48.010	18,908,400
2021-12-10	57.610	57.800	56.110	56.360	45.823	14,467,200
2021-12-09	57.240	57.800	56.910	57.540	46.782	13,622,700
2021-12-08	57.390	57.880	57.150	57.600	46.831	11,391,700
2021-12-07	57.050	57.760	56.940	57.130	46.449	13,037,800
2021-12-06	56.520	57.540	56.450	56.830	46.205	18,988,000
2021-12-03	55.760	56.690	55.760	56.320	45.790	18,445,600
2021-12-02	54.990	55.880	54.670	55.410	45.050	17,193,700
2021-12-01	53.940	55.960	53.910	54.950	44.676	20,198,400
2021-11-30	54.160	54.350	53.220	53.630	43.603	25,407,200
2021-11-29	55.840	56.300	54.600	54.640	44.424	22,025,000
2021-11-26	56.310	56.730	55.820	56.530	45.961	15,832,300
2021-11-24	57.420	57.720	56.560	56.810	46.189	17,685,200
2021-11-23	57.290	57.960	57.200	57.450	46.709	14,464,200
2021-11-22	57.810	58.320	57.020	57.040	46.376	14,185,500
2021-11-19	59.130	59.420	57.800	57.830	47.018	13,880,200
2021-11-18	59.450	59.700	58.740	59.040	48.002	9,815,900
2021-11-17	59.000	59.750	58.350	59.440	48.327	12,324,500
2021-11-16	59.500	59.940	58.850	59.100	48.050	9,320,300
2021-11-15	59.800	60.060	59.490	59.620	48.473	10,543,300
2021-11-12	58.820	59.700	58.760	59.430	48.319	9,278,300
2021-11-11	59.400	59.690	59.140	59.190	48.124	8,148,700
2021-11-10	59.300	59.950	59.300	59.390	48.286	11,005,200
2021-11-09	59.410	59.650	59.200	59.460	48.343	9,128,800
2021-11-08	59.800	60.200	59.060	59.410	48.303	10,294,200
2021-11-05	59.080	59.860	58.770	59.450	48.335	10,625,200
2021-11-04	59.440	59.690	58.610	59.250	48.172	9,831,000
2021-11-03	58.550	59.470	58.410	59.360	48.262	12,305,800
2021-11-02	58.780	59.630	58.290	58.630	47.668	13,462,700
2021-11-01	58.300	59.220	58.290	58.680	47.709	13,216,600
2021-10-29	57.250	58.570	57.140	58.400	47.481	17,067,000
2021-10-28	56.530	57.750	56.350	57.130	46.449	16,380,800
2021-10-27	58.350	58.420	56.110	56.490	45.928	18,773,700
2021-10-26	57.900	58.350	57.620	58.240	47.351	9,984,600
2021-10-25	57.720	58.160	57.520	57.810	47.002	9,716,100
2021-10-22	57.810	59.000	57.430	57.600	46.831	6,884,500
2021-10-21	58.090	58.100	57.370	57.810	47.002	7,159,000
2021-10-20	57.910	58.600	57.900	58.070	47.213	9,010,300
2021-10-19	57.180	57.640	57.020	57.590	46.823	9,390,200
2021-10-18	58.010	58.150	56.920	56.940	46.294	13,320,600
2021-10-15	58.110	58.690	57.910	58.360	47.449	9,445,300
2021-10-14	57.070	58.170	57.010	57.700	46.912	9,027,700
2021-10-13	57.060	57.390	56.660	57.070	46.400	9,876,200

← NewerPage 21 of 79 · 4,730 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.