Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	66.150	66.560	65.820	66.320	53.093	12,914,200
2021-04-21	66.520	66.890	66.080	66.320	53.093	9,532,100
2021-04-20	65.450	66.530	65.420	66.080	52.900	9,685,400
2021-04-19	65.420	65.930	65.210	65.600	52.516	11,851,000
2021-04-16	64.930	65.640	64.740	65.460	52.404	14,589,500
2021-04-15	64.000	64.730	63.920	64.440	51.588	9,834,000
2021-04-14	63.750	63.960	63.580	63.810	51.083	7,639,900
2021-04-13	62.910	63.740	62.750	63.580	50.899	9,451,100
2021-04-12	62.530	62.780	62.270	62.690	50.187	11,163,000
2021-04-09	61.800	62.640	61.680	62.610	50.123	7,868,000
2021-04-08	62.200	62.420	61.760	61.910	49.562	7,846,900
2021-04-07	62.010	62.540	61.930	62.060	49.682	11,799,700
2021-04-06	63.210	63.300	61.890	61.980	49.618	14,002,200
2021-04-05	62.900	63.600	62.880	63.160	50.563	8,868,100
2021-04-01	63.180	63.340	62.540	62.930	50.379	9,725,600
2021-03-31	62.900	63.770	62.780	63.130	50.539	12,679,000
2021-03-30	64.000	64.080	63.170	63.310	50.291	12,232,700
2021-03-29	63.860	64.420	63.660	64.070	50.894	9,703,200
2021-03-26	62.950	63.980	62.830	63.940	50.791	12,537,800
2021-03-25	63.000	63.000	61.980	62.790	49.878	11,157,300
2021-03-24	62.460	62.890	62.270	62.300	49.488	9,626,300
2021-03-23	63.380	63.530	62.590	62.620	49.743	11,014,500
2021-03-22	62.200	63.520	62.110	63.380	50.346	16,103,400
2021-03-19	62.070	62.750	61.370	62.700	49.806	32,082,200
2021-03-18	61.980	63.240	61.860	62.330	49.512	12,145,600
2021-03-17	62.090	62.540	61.450	62.180	49.393	9,548,100
2021-03-16	61.340	62.140	61.340	61.900	49.171	10,163,000
2021-03-15	60.660	61.440	60.290	61.390	48.765	10,949,800
2021-03-12	60.430	60.940	60.200	60.640	48.170	8,030,000
2021-03-11	61.000	61.190	60.350	60.350	47.939	10,099,500
2021-03-10	61.140	61.280	60.460	60.930	48.400	10,240,200
2021-03-09	60.790	61.860	60.560	60.570	48.114	12,662,500
2021-03-08	60.600	61.720	60.130	60.450	48.019	10,617,300
2021-03-05	59.510	60.590	59.330	60.430	48.003	14,980,100
2021-03-04	60.540	60.960	58.630	59.340	47.137	17,309,800
2021-03-03	61.050	61.350	59.970	60.750	48.257	13,599,900
2021-03-02	61.950	62.180	61.210	61.270	48.670	9,584,900
2021-03-01	61.900	62.070	61.520	61.630	48.956	7,321,400
2021-02-26	62.030	62.700	61.260	61.330	48.718	13,229,500
2021-02-25	62.430	63.170	61.810	62.100	49.329	17,077,100
2021-02-24	60.900	62.920	60.870	62.590	49.719	16,517,900
2021-02-23	61.200	61.380	60.030	60.720	48.233	13,742,000
2021-02-22	60.420	61.240	59.710	60.990	48.448	9,916,600
2021-02-19	61.140	61.500	60.520	60.600	48.138	16,997,100
2021-02-18	60.310	61.720	60.300	61.020	48.472	14,076,600
2021-02-17	59.490	60.930	59.420	60.590	48.130	11,673,500
2021-02-16	60.100	60.370	59.370	59.400	47.185	12,386,400
2021-02-12	59.860	60.280	59.650	59.990	47.653	9,493,600
2021-02-11	60.000	60.220	59.700	59.990	47.653	8,256,800
2021-02-10	60.100	60.530	59.610	60.000	47.661	13,071,000
2021-02-09	60.230	60.340	59.680	59.760	47.471	14,226,100
2021-02-08	61.350	61.370	59.670	60.230	47.844	18,864,300
2021-02-05	61.060	61.770	60.510	60.920	48.392	16,249,200
2021-02-04	62.000	62.890	61.240	61.560	48.901	15,997,000
2021-02-03	62.870	63.210	62.010	62.030	49.274	15,115,000
2021-02-02	63.000	64.640	62.890	62.940	49.997	16,059,700
2021-02-01	61.910	62.870	61.660	62.210	49.417	11,240,900
2021-01-29	62.300	62.800	61.030	61.430	48.797	16,092,000
2021-01-28	62.830	63.380	62.200	62.290	49.480	17,514,700
2021-01-27	63.890	63.890	61.900	62.020	49.266	13,847,700

← NewerPage 24 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.