Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	57.520	58.840	56.820	57.060	46.392	11,736,300
2021-10-11	57.320	57.770	57.010	57.420	46.685	10,741,400
2021-10-08	58.870	58.990	56.810	57.260	46.555	27,249,600
2021-10-07	58.750	59.350	58.370	59.010	47.977	13,798,200
2021-10-06	59.110	59.230	58.600	59.190	48.124	9,283,400
2021-10-05	58.860	59.680	58.830	59.150	48.091	11,406,200
2021-10-04	59.400	60.030	58.850	58.930	47.912	12,532,800
2021-10-01	59.370	59.760	58.650	59.510	48.384	11,188,000
2021-09-30	60.180	60.570	59.150	59.170	48.107	11,995,500
2021-09-29	59.900	60.940	59.900	60.620	48.888	9,043,300
2021-09-28	59.880	60.230	59.380	59.840	48.259	10,812,500
2021-09-27	60.110	60.720	59.790	59.840	48.259	8,231,800
2021-09-24	60.500	61.100	60.170	60.230	48.573	9,541,700
2021-09-23	60.400	61.340	60.220	60.630	48.896	9,393,700
2021-09-22	60.500	60.660	60.050	60.150	48.509	9,661,300
2021-09-21	60.540	61.130	60.310	60.330	48.654	10,157,700
2021-09-20	60.640	61.380	60.160	60.500	48.791	15,426,800
2021-09-17	60.510	61.420	60.360	61.310	49.444	20,447,900
2021-09-16	61.860	62.050	60.660	61.230	49.380	13,621,900
2021-09-15	61.980	62.470	61.810	62.000	50.001	7,981,400
2021-09-14	63.060	63.090	61.970	62.110	50.090	8,009,700
2021-09-13	63.470	63.510	62.560	62.840	50.678	9,031,500
2021-09-10	63.720	63.870	62.960	63.130	50.912	10,017,200
2021-09-09	64.440	64.760	63.450	63.580	51.275	11,246,000
2021-09-08	64.610	65.140	64.020	64.920	52.356	12,231,600
2021-09-07	65.440	65.560	64.650	65.190	52.573	8,789,000
2021-09-03	65.970	65.970	65.290	65.610	52.912	7,770,800
2021-09-02	65.970	66.120	65.500	66.120	53.323	7,064,400
2021-09-01	67.290	67.290	65.440	65.810	53.073	10,320,400
2021-08-31	67.050	67.650	66.770	66.860	53.920	8,502,700
2021-08-30	66.710	67.480	66.510	67.210	54.203	4,257,400
2021-08-27	67.080	67.220	66.580	66.600	53.711	6,863,400
2021-08-26	67.430	67.760	66.950	66.990	54.025	4,697,700
2021-08-25	68.260	68.310	67.300	67.600	54.517	7,639,700
2021-08-24	68.840	68.850	68.190	68.520	55.259	5,125,100
2021-08-23	69.260	69.750	68.880	68.940	55.598	7,988,800
2021-08-20	68.710	69.350	68.300	69.200	55.807	9,053,400
2021-08-19	67.650	69.110	67.560	68.510	55.251	11,707,400
2021-08-18	68.990	69.070	67.860	67.930	54.783	6,863,800
2021-08-17	68.680	69.160	68.210	68.960	55.614	7,560,300
2021-08-16	67.510	68.700	67.500	68.680	55.388	6,753,600
2021-08-13	67.010	67.830	66.980	67.510	54.444	4,901,100
2021-08-12	66.770	67.220	66.600	66.950	53.993	5,722,900
2021-08-11	67.530	67.730	66.750	66.870	53.928	5,768,900
2021-08-10	67.440	67.570	66.770	67.380	54.340	7,415,300
2021-08-09	68.200	68.330	67.220	67.380	54.340	8,154,100
2021-08-06	68.390	68.400	67.760	68.120	54.936	6,632,900
2021-08-05	68.670	68.760	67.970	68.420	55.178	5,484,300
2021-08-04	68.930	69.340	68.450	68.490	55.235	5,857,300
2021-08-03	68.300	69.330	68.000	69.310	55.896	8,780,200
2021-08-02	68.200	68.700	67.960	68.020	54.856	6,562,100
2021-07-30	68.150	68.520	67.490	67.870	54.735	10,008,000
2021-07-29	69.000	69.270	68.050	68.150	54.961	8,963,700
2021-07-28	67.600	68.990	67.010	68.730	55.428	11,625,900
2021-07-27	67.260	67.720	67.050	67.490	54.428	11,190,400
2021-07-26	68.220	68.340	67.490	67.690	54.590	8,306,000
2021-07-23	68.000	68.530	67.800	68.340	55.114	7,092,300
2021-07-22	67.140	68.000	66.930	67.960	54.807	11,068,400
2021-07-21	67.110	67.240	66.560	67.160	54.162	5,796,400
2021-07-20	66.500	67.670	66.440	66.720	53.807	8,710,000

← NewerPage 22 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.