Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	57.730	58.570	57.720	58.430	39.044	4,704,100
2014-11-14	57.540	58.020	57.350	57.950	38.724	5,014,900
2014-11-13	58.220	58.320	57.430	57.800	38.623	7,531,200
2014-11-12	58.680	58.790	58.280	58.610	39.165	3,837,800
2014-11-11	58.680	59.170	58.510	58.720	39.238	4,120,500
2014-11-10	58.160	58.830	57.720	58.810	39.298	4,957,200
2014-11-07	58.260	58.400	58.010	58.320	38.971	4,590,200
2014-11-06	57.650	58.810	57.520	58.460	39.064	9,610,800
2014-11-05	57.970	58.340	57.380	57.820	38.637	4,629,100
2014-11-04	57.720	58.390	57.590	57.840	38.650	6,774,400
2014-11-03	58.310	58.770	57.350	57.800	38.623	11,951,400
2014-10-31	58.520	58.880	57.320	58.190	38.884	18,998,900
2014-10-30	55.720	59.030	55.610	58.980	39.412	28,343,500
2014-10-29	54.150	54.190	53.620	54.160	36.191	6,607,000
2014-10-28	53.780	54.700	53.760	54.200	36.218	10,166,800
2014-10-27	53.670	54.000	53.090	53.530	35.770	7,450,700
2014-10-24	52.560	54.360	52.480	53.630	35.837	9,029,200
2014-10-23	52.000	52.890	52.000	52.500	35.082	7,481,400
2014-10-22	52.010	52.310	51.670	51.840	34.641	6,227,200
2014-10-21	51.010	52.110	50.760	51.950	34.714	6,774,300
2014-10-20	50.380	50.630	50.060	50.560	33.785	5,871,000
2014-10-17	49.570	50.780	49.410	50.420	33.692	9,481,500
2014-10-16	48.870	49.650	48.560	49.220	32.890	7,188,200
2014-10-15	48.360	49.130	47.550	48.960	32.716	7,472,400
2014-10-14	49.350	49.680	48.610	48.920	32.690	4,967,600
2014-10-13	50.240	50.420	48.970	49.090	32.803	5,052,500
2014-10-10	49.770	51.010	49.770	50.280	33.598	8,427,700
2014-10-09	50.190	50.650	49.470	49.500	33.077	6,586,600
2014-10-08	49.940	50.250	49.120	50.210	33.552	6,968,100
2014-10-07	50.660	50.790	49.750	49.770	33.258	6,974,800
2014-10-06	51.070	51.220	50.540	51.110	34.153	5,303,400
2014-10-03	50.510	50.990	50.400	50.850	33.979	5,499,300
2014-10-02	50.530	50.900	50.010	50.210	33.552	5,891,400
2014-10-01	51.010	51.010	50.250	50.530	33.765	6,088,900
2014-09-30	51.700	51.960	51.140	51.180	33.959	6,067,000
2014-09-29	50.800	52.170	50.700	51.710	34.311	6,319,400
2014-09-26	51.780	51.850	50.640	51.100	33.906	5,708,800
2014-09-25	51.920	51.990	51.470	51.620	34.251	6,014,100
2014-09-24	51.350	52.110	51.330	51.960	34.477	7,454,000
2014-09-23	51.280	51.640	50.830	51.290	34.032	4,113,300
2014-09-22	51.500	51.800	51.450	51.670	34.284	4,684,800
2014-09-19	51.440	51.770	51.380	51.510	34.178	7,082,700
2014-09-18	51.050	51.430	50.920	51.120	33.919	4,909,500
2014-09-17	51.090	51.140	50.580	50.880	33.760	5,208,400
2014-09-16	49.980	51.170	49.700	51.150	33.939	7,004,500
2014-09-15	50.190	50.370	49.750	49.950	33.143	3,911,700
2014-09-12	50.640	50.890	50.130	50.260	33.349	4,004,300
2014-09-11	51.000	51.270	50.420	50.680	33.627	4,095,100
2014-09-10	50.580	51.300	50.410	51.080	33.893	6,256,900
2014-09-09	51.250	51.250	50.380	50.480	33.495	4,995,700
2014-09-08	51.010	51.250	50.930	51.190	33.966	3,469,000
2014-09-05	50.600	51.140	50.340	51.120	33.919	5,720,300
2014-09-04	50.670	50.680	50.300	50.550	33.541	4,933,200
2014-09-03	50.680	50.760	50.290	50.530	33.528	4,769,800
2014-09-02	50.620	50.790	50.120	50.580	33.561	4,375,400
2014-08-29	50.670	50.680	50.300	50.650	33.607	4,020,600
2014-08-28	50.160	50.650	50.160	50.540	33.534	3,436,300
2014-08-27	50.950	50.950	50.100	50.250	33.342	4,865,000
2014-08-26	50.750	50.940	50.570	50.770	33.687	2,970,900
2014-08-25	50.250	50.900	50.090	50.730	33.661	4,197,300

← NewerPage 51 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.