Bristol Myers Squibb Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-14	59.290	60.370	58.616	59.735	50.185	29,456
2021-12-13	57.140	58.939	57.140	58.918	49.499	30,371
2021-12-10	57.680	57.680	56.398	56.398	47.382	2,196
2021-12-09	57.730	57.730	56.900	57.730	48.501	396
2021-12-08	57.505	57.870	57.250	57.680	48.459	2,221
2021-12-07	57.060	57.685	56.960	57.005	47.892	3,017
2021-12-06	56.760	57.400	56.760	57.400	48.224	1,111
2021-12-03	55.770	56.609	55.770	56.435	47.413	1,719
2021-12-02	55.315	55.782	54.680	55.718	46.811	6,811
2021-12-01	53.910	55.680	53.910	55.480	46.611	8,888
2021-11-30	54.335	54.560	53.220	53.970	45.342	5,599
2021-11-29	56.020	56.020	54.740	54.940	46.157	14,574
2021-11-26	56.200	56.650	55.860	56.620	47.568	9,666
2021-11-24	57.490	57.660	56.740	56.740	47.669	1,350
2021-11-23	57.290	57.932	57.290	57.695	48.471	3,499
2021-11-22	57.945	58.200	57.110	57.840	48.593	4,561
2021-11-19	59.240	59.390	57.930	58.100	48.812	2,777
2021-11-18	59.460	59.595	58.770	59.100	49.652	3,560
2021-11-17	59.040	59.729	58.370	59.488	49.978	35,942
2021-11-16	59.525	59.850	58.908	59.490	49.979	2,288
2021-11-15	59.505	60.031	59.500	59.760	50.206	2,915
2021-11-12	59.040	59.370	58.830	59.360	49.870	1,532
2021-11-11	59.430	59.685	59.172	59.240	49.769	4,047
2021-11-10	59.480	59.825	59.480	59.500	49.988	5,671
2021-11-09	59.490	59.558	59.200	59.450	49.946	1,428
2021-11-08	59.470	60.180	59.080	59.575	50.051	2,065
2021-11-05	59.305	59.724	58.840	59.500	49.988	11,076
2021-11-04	59.000	59.672	58.640	59.000	49.568	96,343
2021-11-03	58.450	59.430	58.450	59.272	49.797	47,378
2021-11-02	58.600	59.615	58.400	58.895	49.480	5,145
2021-11-01	58.300	59.200	58.300	59.110	49.660	12,273
2021-10-29	57.165	58.242	57.150	58.242	48.931	4,431
2021-10-28	56.555	57.737	56.530	57.010	47.896	8,163
2021-10-27	58.165	58.460	56.190	56.420	47.400	13,198
2021-10-26	58.020	58.090	57.630	58.005	48.732	5,904
2021-10-25	57.765	58.065	57.575	57.898	48.642	6,818
2021-10-22	57.965	58.071	57.540	57.540	48.341	2,693
2021-10-21	58.030	58.350	57.386	57.410	48.232	2,145
2021-10-20	57.850	58.575	57.590	58.308	48.986	56,647
2021-10-19	57.155	57.578	57.080	57.428	48.247	1,411
2021-10-18	58.110	58.110	57.030	57.180	48.039	3,401
2021-10-15	57.950	58.669	57.950	58.265	48.950	1,529
2021-10-14	57.325	58.100	57.080	57.955	48.690	87,665

← NewerPage 21 of 21 · 1,243 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-31	0.6300 USD
2025-10-02	0.6200 USD
2025-07-02	0.6200 USD
2025-04-03	0.6200 USD
2025-01-02	0.6200 USD
2024-10-03	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.