Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	58.160	58.360	55.820	56.220	51.276	21,259,200
2024-11-14	58.910	59.730	58.260	58.500	53.356	11,494,200
2024-11-13	59.210	59.490	57.840	58.410	53.274	11,215,000
2024-11-12	59.820	60.620	58.810	59.020	53.830	15,141,300
2024-11-11	60.720	61.080	59.530	59.820	54.560	27,898,400
2024-11-08	54.700	54.790	53.970	54.140	49.379	9,218,600
2024-11-07	55.190	55.520	54.490	54.710	49.899	12,042,200
2024-11-06	56.340	56.800	55.140	55.280	50.419	11,776,000
2024-11-05	55.140	56.280	54.720	55.950	51.030	9,278,000
2024-11-04	54.330	55.770	54.320	55.450	50.574	10,808,200
2024-11-01	55.880	55.900	54.200	54.320	49.543	12,894,800
2024-10-31	53.800	56.200	53.560	55.770	50.866	18,744,000
2024-10-30	52.500	53.150	52.290	52.660	48.029	9,654,100
2024-10-29	52.340	52.740	52.140	52.500	47.883	8,371,500
2024-10-28	51.950	52.760	51.810	52.640	48.011	8,528,500
2024-10-25	52.680	52.900	51.820	51.920	47.354	7,127,400
2024-10-24	52.900	53.400	52.420	52.920	48.266	7,103,100
2024-10-23	52.800	53.110	52.540	53.060	48.394	5,833,000
2024-10-22	52.030	53.060	52.030	52.760	48.120	7,122,800
2024-10-21	53.280	53.300	52.100	52.120	47.537	5,353,100
2024-10-18	53.260	53.330	52.340	53.220	48.540	7,184,500
2024-10-17	53.190	53.580	52.830	53.180	48.504	7,948,500
2024-10-16	52.630	53.580	52.510	53.370	48.677	7,624,300
2024-10-15	51.310	53.390	51.310	52.760	48.120	10,579,100
2024-10-14	52.140	52.710	51.940	52.670	48.038	6,890,800
2024-10-11	52.580	52.660	52.000	52.200	47.610	6,041,700
2024-10-10	53.030	53.420	52.330	52.400	47.792	6,799,500
2024-10-09	52.250	53.150	51.510	52.800	48.157	10,408,200
2024-10-08	53.500	53.830	52.460	52.480	47.865	9,900,300
2024-10-07	54.000	54.420	53.410	53.440	48.741	11,150,600
2024-10-04	53.400	54.010	53.300	53.960	49.215	12,826,500
2024-10-03	53.850	54.290	53.410	54.200	48.887	15,398,400
2024-10-02	52.830	54.540	52.410	53.760	48.490	22,198,300
2024-10-01	51.950	52.970	51.610	52.900	47.714	17,436,200
2024-09-30	51.510	51.940	51.040	51.740	46.668	14,085,200
2024-09-27	51.540	52.160	50.710	50.910	45.919	23,035,300
2024-09-26	49.820	50.550	49.720	50.120	45.207	8,622,900
2024-09-25	51.250	51.370	49.110	49.950	45.053	15,321,900
2024-09-24	50.010	51.090	49.810	50.940	45.946	16,463,200
2024-09-23	49.560	50.230	49.480	50.010	45.107	12,226,500
2024-09-20	49.290	49.530	49.000	49.410	44.566	27,106,500
2024-09-19	49.890	50.040	48.950	49.020	44.214	8,841,400
2024-09-18	49.410	50.180	48.780	49.740	44.864	7,771,500
2024-09-17	50.090	50.410	48.850	49.490	44.638	7,549,200
2024-09-16	49.500	50.250	49.260	49.990	45.089	11,823,400
2024-09-13	48.250	49.150	48.200	49.130	44.314	9,412,800
2024-09-12	48.380	48.570	47.760	48.240	43.511	5,575,300
2024-09-11	49.110	49.190	48.250	48.590	43.827	8,425,400
2024-09-10	48.500	49.320	47.970	49.280	44.449	8,624,500
2024-09-09	48.720	49.130	47.550	48.500	43.745	9,433,300
2024-09-06	49.790	50.030	48.530	48.700	43.926	11,146,400
2024-09-05	50.080	50.240	49.230	49.800	44.918	9,947,800
2024-09-04	50.720	50.750	49.550	49.960	45.062	7,036,200
2024-09-03	49.710	50.740	49.650	50.520	45.567	10,942,500
2024-08-30	49.720	50.240	49.680	49.950	45.053	9,594,800
2024-08-29	49.270	49.770	48.760	49.720	44.846	7,536,000
2024-08-28	48.120	49.920	48.030	49.060	44.251	8,399,700
2024-08-27	48.360	48.790	47.810	48.120	43.403	6,918,500
2024-08-26	48.170	48.490	47.980	48.240	43.511	4,949,600
2024-08-23	47.670	48.240	47.380	48.110	43.394	8,328,400

← NewerPage 9 of 21 · 1,255 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.