Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	58.000	58.540	57.400	57.760	45.519	11,931,200
2020-10-27	59.260	59.840	58.560	58.740	46.291	10,008,000
2020-10-26	59.820	60.140	59.040	59.670	47.024	7,484,100
2020-10-23	60.830	61.220	60.070	60.130	47.387	7,336,800
2020-10-22	59.980	61.010	59.950	60.760	47.883	7,034,900
2020-10-21	60.390	60.750	59.950	60.030	47.308	8,004,800
2020-10-20	61.090	61.270	60.530	60.640	47.789	6,635,100
2020-10-19	61.800	62.420	60.510	60.770	47.891	10,999,100
2020-10-16	60.670	61.740	60.650	61.240	48.261	9,385,400
2020-10-15	60.590	60.900	60.310	60.420	47.615	13,104,700
2020-10-14	61.110	61.630	60.720	61.000	48.072	8,822,600
2020-10-13	61.560	62.010	60.980	61.130	48.175	8,374,300
2020-10-12	61.980	62.250	61.480	61.830	48.726	11,531,800
2020-10-09	61.800	62.300	61.610	61.820	48.718	9,408,400
2020-10-08	60.850	62.090	60.460	61.620	48.561	11,787,300
2020-10-07	58.150	60.980	57.960	60.420	47.615	14,632,600
2020-10-06	59.340	59.460	57.610	57.740	45.503	13,113,300
2020-10-05	58.550	59.280	57.950	59.200	46.654	10,992,300
2020-10-02	59.390	60.010	58.680	58.720	46.275	12,574,300
2020-10-01	60.380	60.570	59.630	59.820	47.142	8,747,600
2020-09-30	60.140	60.640	59.790	60.290	47.158	10,322,300
2020-09-29	59.840	60.940	59.680	59.900	46.853	8,084,100
2020-09-28	59.370	60.210	58.960	59.710	46.704	9,616,600
2020-09-25	58.260	59.840	58.160	59.490	46.532	9,835,900
2020-09-24	58.480	58.820	57.700	58.250	45.562	10,358,800
2020-09-23	59.050	59.500	58.620	58.990	46.141	11,436,600
2020-09-22	57.770	58.850	57.630	58.760	45.961	12,466,800
2020-09-21	58.920	58.960	56.900	57.770	45.187	16,199,700
2020-09-18	59.090	59.720	58.830	59.270	46.360	13,944,500
2020-09-17	59.000	59.430	58.260	59.400	46.462	6,624,800
2020-09-16	59.670	59.970	59.240	59.450	46.501	6,159,800
2020-09-15	59.970	60.110	59.390	59.530	46.564	8,259,100
2020-09-14	59.190	60.090	59.070	59.700	46.697	6,242,400
2020-09-11	58.460	59.270	58.430	58.990	46.141	8,573,500
2020-09-10	58.990	59.300	58.180	58.290	45.594	11,995,300
2020-09-09	58.930	59.600	58.760	59.080	46.212	7,173,700
2020-09-08	59.870	60.000	58.140	58.530	45.781	11,735,900
2020-09-04	60.180	60.530	59.250	59.950	46.892	16,405,800
2020-09-03	61.620	62.020	59.530	60.050	46.970	16,483,900
2020-09-02	60.790	61.820	60.460	61.600	48.183	13,287,300
2020-09-01	62.200	62.260	60.690	60.970	47.690	12,154,000
2020-08-31	62.380	62.800	61.950	62.200	48.652	14,189,800
2020-08-28	62.500	62.590	61.850	62.370	48.785	6,380,400
2020-08-27	62.500	62.960	62.240	62.510	48.895	6,389,500
2020-08-26	62.500	62.590	61.580	62.280	48.715	6,195,800
2020-08-25	62.750	63.370	62.500	62.710	49.051	6,620,600
2020-08-24	62.340	62.460	61.700	62.410	48.816	8,721,000
2020-08-21	62.220	62.350	61.740	62.190	48.644	8,031,400
2020-08-20	62.780	62.860	61.930	62.220	48.668	6,326,300
2020-08-19	63.070	63.820	62.950	63.090	49.348	6,092,700
2020-08-18	63.490	63.680	62.900	63.030	49.301	5,745,600
2020-08-17	63.410	64.080	63.170	63.620	49.763	5,972,400
2020-08-14	63.190	63.550	62.750	63.160	49.403	5,606,900
2020-08-13	63.020	63.580	62.900	63.240	49.466	7,748,700
2020-08-12	63.580	64.270	63.450	63.640	49.778	8,616,200
2020-08-11	62.970	64.250	62.690	63.130	49.379	20,736,000
2020-08-10	60.960	61.990	60.770	61.820	48.355	9,820,900
2020-08-07	61.560	61.650	60.420	61.020	47.729	9,969,100
2020-08-06	62.000	62.970	60.420	61.330	47.972	18,961,900
2020-08-05	59.950	60.380	59.410	59.690	46.689	10,662,800

← NewerPage 26 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.