Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	61.830	62.180	60.950	61.050	47.391	16,960,100
2020-05-07	62.520	62.600	60.620	61.040	47.383	17,531,500
2020-05-06	61.650	62.230	60.940	61.130	47.453	14,589,000
2020-05-05	60.600	61.800	60.430	61.360	47.632	13,340,800
2020-05-04	60.740	60.920	59.730	60.170	46.708	16,989,600
2020-05-01	60.850	60.870	59.680	60.260	46.778	15,582,800
2020-04-30	60.850	61.110	60.360	60.810	47.205	17,554,500
2020-04-29	62.370	62.620	61.530	61.630	47.841	11,035,100
2020-04-28	62.930	63.180	61.770	62.140	48.237	10,858,900
2020-04-27	62.640	63.020	62.410	62.560	48.563	13,994,600
2020-04-24	61.670	62.550	61.260	62.250	48.322	10,460,800
2020-04-23	61.320	61.990	60.840	60.950	47.313	11,897,400
2020-04-22	61.260	61.910	60.880	60.930	47.298	12,081,000
2020-04-21	60.860	61.320	60.260	60.590	47.034	22,203,000
2020-04-20	60.750	62.840	60.600	61.680	47.880	17,446,000
2020-04-17	60.380	60.770	59.880	60.600	47.042	16,697,800
2020-04-16	59.800	60.350	59.500	59.560	46.234	12,984,900
2020-04-15	59.300	59.890	58.900	59.460	46.157	14,402,100
2020-04-14	59.830	60.730	59.630	60.040	46.607	14,259,000
2020-04-13	58.500	59.400	58.060	58.920	45.738	13,921,600
2020-04-09	58.800	59.580	58.370	58.910	45.730	13,256,000
2020-04-08	57.050	59.130	56.360	58.250	45.217	15,268,700
2020-04-07	58.530	58.590	56.680	56.900	44.169	19,224,400
2020-04-06	57.070	58.070	56.580	57.870	44.922	22,589,700
2020-04-03	54.990	56.470	54.900	55.530	43.106	14,654,200
2020-04-02	54.840	55.320	53.580	55.210	42.858	12,929,400
2020-04-01	53.620	55.700	53.520	54.820	42.206	13,441,300
2020-03-31	54.300	56.240	54.240	55.740	42.914	28,455,600
2020-03-30	53.200	55.080	53.200	54.390	41.874	18,013,500
2020-03-27	51.110	53.780	50.870	52.790	40.643	14,498,400
2020-03-26	50.460	53.320	50.310	52.250	40.227	21,600,200
2020-03-25	49.030	51.950	48.170	49.350	37.994	20,921,300
2020-03-24	48.180	49.500	47.390	49.240	37.910	16,484,800
2020-03-23	47.190	48.400	45.760	46.400	35.723	21,237,000
2020-03-20	49.050	50.640	47.250	48.400	37.263	20,370,800
2020-03-19	50.110	50.720	48.130	48.790	37.563	20,058,300
2020-03-18	51.630	52.390	48.020	50.240	38.679	27,384,200
2020-03-17	51.830	54.100	51.200	54.090	41.643	17,519,600
2020-03-16	50.130	53.760	48.010	51.110	39.349	20,582,800
2020-03-13	54.890	55.500	51.780	54.990	42.336	23,503,600
2020-03-12	52.330	54.900	50.620	52.750	40.612	22,963,000
2020-03-11	56.780	57.960	55.810	56.510	43.507	19,768,800
2020-03-10	58.820	58.950	55.910	57.930	44.600	24,831,000
2020-03-09	56.010	59.140	56.000	57.660	44.392	22,385,900
2020-03-06	58.880	60.420	58.760	60.310	46.432	14,833,900
2020-03-05	60.700	61.240	59.840	60.500	46.578	15,119,400
2020-03-04	60.200	61.680	59.690	61.480	47.333	18,228,300
2020-03-03	60.860	61.850	58.340	59.200	45.578	18,250,100
2020-03-02	59.570	60.780	58.680	60.340	46.455	19,500,300
2020-02-28	57.760	59.210	56.370	59.060	45.470	28,292,500
2020-02-27	61.000	61.580	59.560	59.580	45.870	20,624,800
2020-02-26	61.750	63.390	61.610	62.040	47.764	11,264,600
2020-02-25	63.890	63.910	61.600	62.140	47.841	15,706,000
2020-02-24	64.080	65.060	63.690	63.970	49.250	12,105,000
2020-02-21	64.870	65.870	64.800	65.630	50.528	10,134,800
2020-02-20	65.630	65.980	64.890	65.170	50.174	11,360,500
2020-02-19	66.000	66.050	65.360	65.710	50.590	9,905,400
2020-02-18	66.510	66.970	65.440	66.070	50.867	13,831,900
2020-02-14	66.250	66.830	65.980	66.380	51.105	7,530,700
2020-02-13	66.720	66.950	66.040	66.080	50.874	9,149,500

← NewerPage 28 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.