Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-12	67.090	67.500	66.570	67.000	51.583	11,213,700
2020-02-11	67.350	67.550	66.970	66.990	51.575	7,261,400
2020-02-10	65.880	67.120	65.800	66.910	51.513	13,218,500
2020-02-07	66.680	67.010	65.840	66.250	51.005	13,093,400
2020-02-06	67.000	67.800	66.390	67.100	51.660	16,488,500
2020-02-05	64.920	65.850	64.850	65.590	50.497	14,991,600
2020-02-04	64.070	64.940	64.050	64.290	49.496	11,740,200
2020-02-03	63.100	64.240	63.050	63.580	48.950	15,986,500
2020-01-31	63.630	63.690	62.510	62.950	48.465	12,898,000
2020-01-30	63.800	64.310	63.390	63.810	49.127	10,783,700
2020-01-29	65.020	65.090	64.130	64.140	49.381	10,763,200
2020-01-28	64.130	65.360	63.900	64.810	49.897	12,761,900
2020-01-27	63.260	64.630	63.090	63.700	49.042	20,951,100
2020-01-24	66.390	66.740	63.610	64.160	49.396	22,453,000
2020-01-23	67.130	67.250	66.030	66.870	51.483	13,183,300
2020-01-22	67.910	68.340	67.220	67.430	51.914	15,186,700
2020-01-21	66.700	67.620	66.530	67.430	51.914	12,519,400
2020-01-17	66.750	67.210	66.700	66.720	51.367	14,375,000
2020-01-16	66.630	66.970	66.510	66.780	51.413	8,435,800
2020-01-15	66.430	67.090	66.430	66.580	51.259	10,937,400
2020-01-14	65.810	66.530	65.570	66.440	51.152	30,560,500
2020-01-13	65.430	66.990	65.370	66.150	50.928	19,243,300
2020-01-10	65.450	65.970	65.040	65.230	50.220	11,698,000
2020-01-09	64.140	65.780	64.120	65.450	50.389	16,169,300
2020-01-08	64.050	64.610	63.860	63.860	49.165	18,527,000
2020-01-07	62.840	64.180	62.770	63.930	49.219	15,551,700
2020-01-06	62.900	63.240	62.670	62.980	48.488	11,311,400
2020-01-03	62.610	63.330	62.550	62.780	48.334	12,984,600
2020-01-02	63.850	64.000	63.140	63.340	48.765	13,163,700
2019-12-31	63.590	64.210	63.510	64.190	49.073	9,378,400
2019-12-30	64.090	64.460	63.640	63.730	48.721	7,862,300
2019-12-27	64.170	64.300	63.830	64.140	49.035	7,684,400
2019-12-26	63.230	64.040	63.180	63.960	48.897	8,187,700
2019-12-24	63.020	63.430	63.010	63.160	48.286	2,890,400
2019-12-23	63.550	63.800	63.080	63.210	48.324	12,914,900
2019-12-20	63.580	63.590	62.920	63.510	48.553	24,137,000
2019-12-19	63.180	63.460	62.740	62.850	48.049	12,928,200
2019-12-18	63.870	64.280	62.970	63.150	48.278	14,824,300
2019-12-17	63.800	64.550	63.540	64.110	49.012	16,207,100
2019-12-16	63.100	64.270	63.010	63.500	48.545	23,018,200
2019-12-13	64.040	64.750	63.790	63.820	48.790	14,526,400
2019-12-12	62.420	64.220	62.420	63.940	48.882	17,353,600
2019-12-11	62.870	62.980	61.960	62.410	47.712	18,262,900
2019-12-10	61.030	62.370	60.930	62.090	47.468	19,224,800
2019-12-09	60.590	61.580	60.400	61.280	46.848	16,110,700
2019-12-06	59.880	60.860	59.820	59.950	45.831	17,765,400
2019-12-05	58.860	59.670	58.800	59.480	45.472	17,149,700
2019-12-04	57.830	58.980	57.550	58.900	45.029	22,257,200
2019-12-03	57.000	57.810	56.680	57.750	44.150	16,233,300
2019-12-02	57.340	58.100	57.280	57.410	43.890	24,715,100
2019-11-29	57.230	57.370	56.850	56.940	43.530	11,292,400
2019-11-27	56.940	57.850	56.900	57.600	44.035	25,908,300
2019-11-26	56.330	56.900	56.080	56.730	43.370	21,781,800
2019-11-25	56.920	57.100	55.940	56.170	42.942	23,231,400
2019-11-22	56.650	57.120	55.920	56.450	43.156	21,515,600
2019-11-21	57.130	57.460	56.460	56.850	43.462	22,932,700
2019-11-20	56.160	56.500	55.300	56.410	43.125	185,413,200
2019-11-19	57.840	57.850	56.260	56.480	43.179	39,248,100
2019-11-18	58.190	58.530	57.290	57.650	44.073	28,506,700
2019-11-15	58.540	58.790	58.400	58.590	44.792	9,723,800

← NewerPage 29 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.