Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	59.710	60.050	59.460	60.040	40.370	5,163,200
2015-02-12	59.650	59.760	59.230	59.480	39.993	4,557,700
2015-02-11	59.620	59.960	58.850	59.310	39.879	4,103,800
2015-02-10	59.170	59.910	59.130	59.830	40.229	5,403,300
2015-02-09	59.320	59.750	58.650	58.850	39.570	3,965,600
2015-02-06	59.980	60.280	59.440	59.670	40.121	4,356,600
2015-02-05	59.410	60.330	59.280	60.230	40.498	3,895,200
2015-02-04	59.510	59.750	58.760	59.240	39.832	7,261,900
2015-02-03	60.600	60.770	59.190	59.860	40.249	7,309,100
2015-02-02	60.710	60.740	59.240	60.230	40.498	6,929,000
2015-01-30	60.770	61.340	60.170	60.270	40.525	8,227,100
2015-01-29	61.200	61.310	60.270	61.140	41.110	6,394,600
2015-01-28	62.420	62.850	61.170	61.330	41.237	6,294,900
2015-01-27	61.860	62.990	61.000	61.990	41.681	7,767,500
2015-01-26	61.830	62.650	61.670	62.460	41.997	4,908,400
2015-01-23	62.150	62.490	61.760	62.070	41.735	3,741,300
2015-01-22	62.190	62.490	61.370	62.090	41.748	9,247,500
2015-01-21	62.190	62.520	61.770	61.950	41.654	4,942,200
2015-01-20	62.550	63.100	62.010	62.450	41.990	7,137,800
2015-01-16	61.390	62.400	61.250	62.310	41.896	6,846,800
2015-01-15	63.000	63.300	61.480	61.630	41.439	9,095,600
2015-01-14	62.040	63.150	61.740	62.950	42.327	5,500,300
2015-01-13	62.560	63.540	62.310	63.120	42.441	12,833,600
2015-01-12	64.230	64.440	61.980	62.180	41.809	14,173,800
2015-01-09	60.870	60.920	60.090	60.320	40.558	3,904,900
2015-01-08	59.830	61.070	59.830	60.720	40.827	8,405,100
2015-01-07	59.150	59.540	58.820	59.240	39.832	6,278,400
2015-01-06	58.870	59.500	58.110	58.480	39.321	6,039,900
2015-01-05	59.360	59.400	58.040	58.580	39.388	5,928,800
2015-01-02	59.430	59.930	59.300	59.510	40.014	4,887,700
2014-12-31	59.300	60.140	58.960	59.030	39.691	4,352,300
2014-12-30	59.410	59.720	59.190	59.390	39.933	3,458,900
2014-12-29	59.360	59.900	59.360	59.810	39.966	3,589,300
2014-12-26	59.370	60.000	59.330	59.580	39.813	2,862,700
2014-12-24	59.170	59.500	59.120	59.150	39.525	2,302,300
2014-12-23	61.770	61.770	58.700	59.160	39.532	8,482,300
2014-12-22	60.920	61.400	60.500	61.060	40.802	5,572,600
2014-12-19	60.840	61.640	60.600	61.300	40.962	10,975,100
2014-12-18	59.960	60.790	59.570	60.790	40.621	6,976,000
2014-12-17	57.870	59.380	57.600	59.190	39.552	7,137,000
2014-12-16	58.300	58.950	57.670	57.690	38.550	7,603,900
2014-12-15	58.850	59.070	57.610	58.550	39.125	6,944,500
2014-12-12	59.500	59.950	58.740	58.750	39.258	6,515,800
2014-12-11	59.360	60.520	59.360	59.680	39.880	5,559,100
2014-12-10	60.180	60.260	59.190	59.280	39.612	4,220,600
2014-12-09	59.890	60.010	59.120	59.970	40.073	4,781,600
2014-12-08	60.800	61.200	60.550	60.670	40.541	6,698,200
2014-12-05	58.960	60.870	58.790	60.650	40.528	11,459,900
2014-12-04	59.060	59.430	58.600	58.890	39.352	4,422,200
2014-12-03	59.260	59.760	58.920	59.030	39.445	4,643,500
2014-12-02	59.180	59.510	58.880	59.240	39.586	4,503,300
2014-12-01	59.210	60.430	58.850	59.050	39.459	7,134,600
2014-11-28	58.790	59.720	58.790	59.050	39.459	3,236,100
2014-11-26	58.690	58.900	58.360	58.860	39.332	3,746,700
2014-11-25	58.820	58.860	58.090	58.520	39.104	5,774,800
2014-11-24	58.920	59.000	58.500	58.870	39.338	3,260,700
2014-11-21	59.470	59.500	58.660	58.800	39.292	5,924,500
2014-11-20	58.420	58.770	58.290	58.610	39.165	5,233,700
2014-11-19	58.580	58.830	58.220	58.810	39.298	6,554,500
2014-11-18	58.300	58.980	58.160	58.700	39.225	6,699,600

← NewerPage 50 of 79 · 4,733 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.