Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	58.830	59.510	58.530	59.470	46.517	6,527,600
2020-08-03	59.110	59.640	58.950	59.100	46.227	10,337,900
2020-07-31	58.880	59.090	57.770	58.660	45.883	10,443,000
2020-07-30	58.800	59.150	58.340	58.870	46.047	7,175,200
2020-07-29	59.160	59.400	58.590	59.150	46.266	7,357,900
2020-07-28	58.550	59.820	58.240	59.430	46.485	9,816,300
2020-07-27	57.550	58.620	57.350	58.050	45.406	12,372,000
2020-07-24	59.670	59.760	57.550	57.850	45.250	12,531,900
2020-07-23	60.120	60.460	59.570	59.870	46.830	8,913,200
2020-07-22	59.890	60.330	59.340	59.850	46.814	8,961,000
2020-07-21	59.590	60.240	59.320	59.800	46.775	7,802,300
2020-07-20	60.290	60.640	59.220	59.460	46.509	6,759,900
2020-07-17	59.700	60.620	59.400	60.390	47.236	9,078,200
2020-07-16	59.230	59.380	58.730	59.320	46.399	6,949,700
2020-07-15	58.650	59.610	58.320	59.270	46.360	9,459,400
2020-07-14	57.830	58.100	57.290	57.890	45.281	12,153,900
2020-07-13	57.570	58.490	57.500	57.750	45.171	10,149,000
2020-07-10	58.000	58.090	57.160	57.430	44.921	8,770,000
2020-07-09	59.660	60.140	57.830	58.110	45.453	12,780,000
2020-07-08	60.320	60.680	59.280	59.560	46.587	10,507,000
2020-07-07	59.760	60.610	59.520	60.290	47.158	12,766,700
2020-07-06	59.600	60.580	58.870	60.190	47.080	8,810,800
2020-07-02	59.300	59.640	58.750	59.140	46.259	11,366,100
2020-07-01	59.190	59.730	58.880	59.430	46.133	11,738,300
2020-06-30	57.860	59.200	57.500	58.800	45.644	12,139,700
2020-06-29	57.990	58.140	57.310	57.800	44.868	9,831,400
2020-06-26	57.960	58.020	56.670	57.540	44.666	26,132,400
2020-06-25	58.010	58.470	57.700	58.180	45.163	15,267,200
2020-06-24	58.110	58.210	57.110	57.760	44.837	11,177,200
2020-06-23	57.940	59.100	57.820	58.380	45.318	15,557,200
2020-06-22	56.240	57.690	55.920	57.560	44.682	18,716,200
2020-06-19	56.700	56.830	54.730	56.410	43.789	54,134,700
2020-06-18	56.570	56.620	55.580	55.970	43.448	14,113,300
2020-06-17	57.210	57.360	56.710	56.950	44.208	13,638,200
2020-06-16	55.930	57.290	55.500	57.060	44.294	16,973,300
2020-06-15	55.640	55.780	54.070	55.100	42.772	21,617,800
2020-06-12	57.590	57.650	55.590	56.170	43.603	14,864,200
2020-06-11	59.900	60.280	56.400	56.710	44.022	17,371,900
2020-06-10	61.240	61.420	59.900	60.160	46.700	13,343,700
2020-06-09	61.750	62.170	60.930	60.930	47.298	12,159,500
2020-06-08	60.600	61.430	60.400	61.430	47.686	12,549,100
2020-06-05	61.180	61.770	60.530	61.330	47.608	11,862,600
2020-06-04	59.820	61.090	59.820	60.890	47.267	13,476,900
2020-06-03	60.700	60.890	59.690	60.210	46.739	13,497,600
2020-06-02	60.290	60.680	59.270	60.650	47.080	15,460,100
2020-06-01	59.460	61.440	59.430	60.290	46.801	11,507,900
2020-05-29	60.300	60.470	59.380	59.720	46.359	27,224,800
2020-05-28	60.960	60.980	59.680	59.810	46.428	14,977,400
2020-05-27	60.000	60.520	59.110	60.400	46.886	19,071,700
2020-05-26	61.510	61.510	60.180	60.320	46.824	18,447,800
2020-05-22	61.010	61.660	60.590	60.790	47.189	9,228,600
2020-05-21	61.620	61.870	60.440	61.140	47.461	16,016,000
2020-05-20	63.000	63.250	60.830	61.680	47.880	16,658,200
2020-05-19	63.430	63.820	62.490	62.710	48.680	11,052,100
2020-05-18	64.920	65.210	63.480	63.600	49.370	15,170,500
2020-05-15	64.200	65.340	63.810	64.090	49.751	35,224,400
2020-05-14	62.500	64.130	62.130	63.770	49.502	18,221,700
2020-05-13	63.170	63.930	62.580	63.270	49.114	17,287,900
2020-05-12	63.170	64.270	62.880	63.350	49.176	18,928,100
2020-05-11	60.870	62.810	60.770	62.660	48.641	14,146,800

← NewerPage 27 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.