Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	64.500	65.650	64.380	64.440	51.188	11,284,100
2021-01-25	64.640	65.140	63.960	64.830	51.498	9,171,000
2021-01-22	63.890	65.030	63.760	64.560	51.284	9,071,900
2021-01-21	65.650	66.200	63.980	64.180	50.982	14,064,300
2021-01-20	66.570	66.820	66.000	66.250	52.626	9,609,600
2021-01-19	66.850	67.160	66.330	66.740	53.015	10,847,800
2021-01-15	66.020	66.860	65.540	66.540	52.856	11,296,500
2021-01-14	64.910	66.370	64.780	66.020	52.443	12,479,800
2021-01-13	65.500	65.960	64.640	64.730	51.419	10,292,400
2021-01-12	65.360	66.300	64.910	65.430	51.975	15,757,500
2021-01-11	63.400	65.250	63.240	64.970	51.609	18,185,700
2021-01-08	62.190	63.180	62.150	62.490	49.639	10,010,500
2021-01-07	61.340	62.630	61.000	62.360	49.536	10,931,900
2021-01-06	60.550	62.050	60.520	61.700	49.012	12,426,200
2021-01-05	61.110	61.710	60.470	61.550	48.893	11,584,600
2021-01-04	61.740	62.150	60.500	61.380	48.758	12,429,600
2020-12-31	61.440	62.110	60.970	62.030	49.274	8,649,300
2020-12-30	61.620	62.160	61.480	61.920	48.797	6,624,100
2020-12-29	61.700	61.940	61.340	61.420	48.403	6,653,400
2020-12-28	61.420	61.740	60.810	61.120	48.167	6,855,700
2020-12-24	61.120	61.360	60.940	61.150	48.190	3,099,700
2020-12-23	61.370	61.630	61.000	61.000	48.072	6,235,000
2020-12-22	61.770	61.970	61.130	61.430	48.411	8,113,400
2020-12-21	62.000	62.120	61.340	62.010	48.868	13,055,700
2020-12-18	62.650	63.450	62.440	63.120	49.743	21,177,800
2020-12-17	62.570	62.820	61.990	62.540	49.286	10,642,400
2020-12-16	62.500	63.280	62.290	62.340	49.128	9,498,000
2020-12-15	61.260	62.640	60.850	62.570	49.309	14,940,600
2020-12-14	61.010	61.100	59.920	59.970	47.261	11,400,400
2020-12-11	60.330	61.470	60.200	60.720	47.852	10,021,600
2020-12-10	60.910	61.040	59.960	60.200	47.442	9,428,600
2020-12-09	61.500	61.560	60.330	60.920	48.009	10,244,500
2020-12-08	61.170	61.780	60.850	61.120	48.167	10,830,600
2020-12-07	62.190	62.590	60.970	61.200	48.230	8,974,000
2020-12-04	61.790	62.310	61.650	62.310	49.105	8,159,000
2020-12-03	62.000	62.290	61.580	61.780	48.687	10,944,900
2020-12-02	62.410	62.830	61.900	62.180	49.002	8,077,200
2020-12-01	63.150	63.740	62.340	62.410	49.183	9,870,500
2020-11-30	63.050	63.270	61.990	62.400	49.176	14,996,600
2020-11-27	63.280	63.690	62.880	63.050	49.688	4,178,800
2020-11-25	63.420	63.500	62.200	62.840	49.522	9,520,600
2020-11-24	61.950	63.510	61.880	63.220	49.822	13,510,100
2020-11-23	61.740	62.010	61.080	61.920	48.797	9,591,100
2020-11-20	61.850	62.330	61.400	61.610	48.553	8,299,700
2020-11-19	62.200	62.400	61.150	62.090	48.931	9,025,500
2020-11-18	64.670	64.700	62.000	62.010	48.868	12,455,300
2020-11-17	64.470	64.700	63.880	64.320	50.689	8,610,200
2020-11-16	64.120	64.930	63.850	64.500	50.830	7,199,600
2020-11-13	62.790	64.040	62.770	63.620	50.137	9,433,500
2020-11-12	63.140	63.140	62.200	62.750	49.451	7,602,900
2020-11-11	65.070	65.120	63.030	63.420	49.979	8,269,700
2020-11-10	64.210	64.800	63.710	64.520	50.846	11,210,000
2020-11-09	65.120	66.080	63.990	64.080	50.499	15,533,300
2020-11-06	63.610	64.920	63.380	63.800	50.279	9,680,100
2020-11-05	64.990	65.380	63.540	63.750	50.239	17,676,100
2020-11-04	63.960	66.230	63.750	65.430	51.563	24,699,700
2020-11-03	61.010	62.240	60.210	61.240	48.261	14,236,000
2020-11-02	59.190	59.640	58.840	59.490	46.882	10,318,500
2020-10-30	57.710	58.480	57.590	58.450	46.063	11,155,300
2020-10-29	57.810	58.430	56.750	57.920	45.645	8,838,600

← NewerPage 25 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.