Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	66.800	67.260	65.780	66.360	53.517	11,138,100
2021-07-16	67.440	67.580	66.820	67.300	54.275	6,381,400
2021-07-15	67.650	67.940	67.120	67.430	54.380	7,473,000
2021-07-14	67.530	67.990	67.200	67.880	54.743	7,132,800
2021-07-13	67.220	67.610	67.010	67.440	54.388	5,535,600
2021-07-12	67.060	67.860	67.000	67.500	54.436	7,978,900
2021-07-09	66.700	67.570	66.700	67.160	54.162	8,895,300
2021-07-08	66.650	66.800	66.070	66.690	53.783	11,434,800
2021-07-07	66.770	67.190	66.220	67.140	54.146	7,936,400
2021-07-06	66.680	66.810	66.050	66.650	53.751	9,573,200
2021-07-02	66.760	66.980	66.330	66.950	53.993	6,884,400
2021-07-01	66.420	66.740	66.250	66.560	53.678	8,425,600
2021-06-30	66.310	67.160	66.190	66.820	53.493	10,119,900
2021-06-29	66.400	66.610	66.090	66.270	53.053	5,328,300
2021-06-28	66.720	66.990	66.120	66.400	53.157	8,769,900
2021-06-25	65.930	67.090	65.710	66.740	53.429	22,602,400
2021-06-24	65.460	66.210	65.410	65.850	52.716	6,742,200
2021-06-23	66.150	66.220	65.240	65.260	52.244	7,473,100
2021-06-22	66.750	66.790	65.710	65.940	52.788	9,458,700
2021-06-21	66.610	67.160	66.480	66.830	53.501	10,195,400
2021-06-18	66.400	66.730	65.780	66.470	53.213	15,038,300
2021-06-17	67.030	67.170	66.230	66.770	53.453	8,841,500
2021-06-16	67.420	67.860	66.840	66.920	53.573	10,795,500
2021-06-15	67.500	67.570	66.920	67.420	53.973	6,247,700
2021-06-14	67.320	67.450	66.650	67.290	53.869	5,426,600
2021-06-11	67.890	67.940	66.780	67.340	53.909	9,541,600
2021-06-10	65.550	67.700	65.420	67.390	53.949	15,019,300
2021-06-09	64.020	65.550	63.920	65.400	52.356	13,693,600
2021-06-08	64.810	64.890	63.220	63.700	50.995	14,421,200
2021-06-07	65.030	65.410	64.730	64.770	51.852	7,974,100
2021-06-04	64.980	65.230	64.860	64.940	51.988	8,046,000
2021-06-03	64.470	65.080	64.290	64.800	51.876	7,819,400
2021-06-02	65.240	65.420	64.540	64.690	51.788	7,517,300
2021-06-01	66.400	66.400	65.030	65.100	52.116	8,796,600
2021-05-28	65.660	66.210	65.600	65.720	52.612	6,356,800
2021-05-27	66.300	66.650	65.580	65.710	52.604	12,255,400
2021-05-26	66.720	66.800	65.990	66.130	52.940	8,503,900
2021-05-25	67.340	67.560	66.670	66.760	53.445	9,349,700
2021-05-24	67.270	67.960	67.210	67.290	53.869	8,441,800
2021-05-21	67.240	67.920	66.970	67.050	53.677	9,442,100
2021-05-20	65.320	67.230	65.260	67.000	53.637	13,165,000
2021-05-19	65.320	65.580	64.590	65.550	52.476	7,623,000
2021-05-18	65.420	65.800	65.130	65.600	52.516	6,668,200
2021-05-17	64.840	65.840	64.840	65.460	52.404	9,173,400
2021-05-14	65.200	65.290	64.610	64.880	51.940	7,555,500
2021-05-13	64.440	65.340	64.440	65.040	52.068	8,611,400
2021-05-12	64.430	65.230	64.250	64.530	51.660	10,640,900
2021-05-11	64.430	64.900	64.050	64.260	51.443	9,508,800
2021-05-10	64.640	65.290	64.590	64.700	51.796	10,312,300
2021-05-07	64.700	65.390	64.190	64.440	51.588	7,847,000
2021-05-06	64.600	64.720	64.050	64.460	51.604	11,097,800
2021-05-05	63.900	64.850	63.860	64.680	51.780	12,772,600
2021-05-04	63.380	64.210	63.340	63.950	51.195	10,563,200
2021-05-03	62.700	63.590	62.650	63.480	50.819	10,740,400
2021-04-30	62.000	62.770	61.510	62.420	49.970	17,026,200
2021-04-29	65.000	65.260	62.410	62.890	50.347	21,473,300
2021-04-28	66.100	66.390	65.750	66.030	52.860	7,645,600
2021-04-27	66.000	66.280	65.600	65.960	52.804	7,472,400
2021-04-26	65.960	66.000	65.080	65.890	52.748	11,768,800
2021-04-23	66.300	66.930	65.860	66.010	52.844	14,715,700

← NewerPage 23 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.