Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	49.940	50.250	49.920	50.180	33.296	4,724,800
2014-08-21	49.950	50.240	49.790	49.990	33.170	3,701,800
2014-08-20	50.070	50.290	49.880	50.040	33.203	3,570,000
2014-08-19	50.160	50.300	49.830	50.300	33.375	4,382,900
2014-08-18	49.940	50.130	49.770	49.990	33.170	4,617,000
2014-08-15	49.980	50.180	49.240	49.680	32.964	5,315,100
2014-08-14	49.300	49.930	49.260	49.820	33.057	5,862,200
2014-08-13	49.350	49.660	49.080	49.170	32.625	6,010,300
2014-08-12	49.010	49.390	48.830	48.980	32.499	4,565,900
2014-08-11	49.520	49.730	49.000	49.090	32.572	3,613,100
2014-08-08	48.770	49.220	48.520	49.190	32.639	4,408,700
2014-08-07	49.560	49.690	48.510	48.650	32.280	6,767,300
2014-08-06	49.220	49.900	49.060	49.480	32.831	5,035,400
2014-08-05	49.730	49.930	49.140	49.360	32.752	5,605,700
2014-08-04	49.820	50.210	49.680	49.980	33.163	6,006,600
2014-08-01	50.790	50.970	49.710	49.810	33.050	7,957,300
2014-07-31	50.620	51.140	50.490	50.620	33.588	8,216,200
2014-07-30	51.210	51.300	50.680	51.120	33.919	9,151,700
2014-07-29	49.920	51.340	49.830	51.010	33.846	12,662,200
2014-07-28	49.390	49.910	49.080	49.800	33.043	6,378,300
2014-07-25	49.340	49.480	49.020	49.390	32.771	5,872,200
2014-07-24	48.960	49.890	48.560	49.460	32.818	8,752,200
2014-07-23	49.160	49.490	49.000	49.320	32.725	6,281,200
2014-07-22	49.110	49.570	49.070	49.120	32.592	5,015,900
2014-07-21	48.860	49.220	48.790	48.920	32.460	7,528,300
2014-07-18	48.500	49.190	48.280	49.120	32.592	7,450,100
2014-07-17	48.460	48.890	48.230	48.420	32.128	5,834,300
2014-07-16	48.860	49.090	48.410	48.800	32.380	6,084,000
2014-07-15	49.060	49.340	48.540	48.710	32.320	8,278,900
2014-07-14	48.760	49.220	48.460	49.080	32.566	6,139,200
2014-07-11	48.400	48.700	48.270	48.620	32.261	3,759,300
2014-07-10	47.640	48.810	47.550	48.510	32.188	7,811,800
2014-07-09	47.860	47.930	47.550	47.920	31.796	5,017,900
2014-07-08	47.770	47.890	47.340	47.860	31.756	6,872,400
2014-07-07	48.480	48.580	47.840	48.010	31.856	4,919,600
2014-07-03	48.400	48.620	48.120	48.440	32.141	3,204,100
2014-07-02	47.670	48.370	47.640	48.240	32.008	7,519,100
2014-07-01	48.510	48.520	47.950	48.120	31.929	8,835,900
2014-06-30	49.170	49.300	48.360	48.510	31.949	9,552,700
2014-06-27	49.550	49.800	48.910	49.050	32.304	13,492,100
2014-06-26	49.790	49.910	49.220	49.550	32.634	7,884,000
2014-06-25	49.270	49.990	49.110	49.730	32.752	16,412,200
2014-06-24	47.740	48.440	47.640	48.300	31.810	10,706,000
2014-06-23	47.980	48.060	47.540	48.000	31.613	6,583,200
2014-06-20	47.670	48.010	47.490	47.790	31.474	15,352,400
2014-06-19	48.160	48.440	47.640	47.840	31.507	7,364,300
2014-06-18	47.540	48.140	47.400	48.060	31.652	9,095,200
2014-06-17	47.230	47.640	47.110	47.460	31.257	7,927,600
2014-06-16	47.170	47.560	46.840	47.270	31.132	8,530,400
2014-06-13	46.880	47.370	46.760	47.090	31.013	6,284,900
2014-06-12	46.800	47.450	46.710	46.880	30.875	7,207,600
2014-06-11	46.810	47.520	46.670	46.960	30.928	9,220,700
2014-06-10	46.540	47.130	46.500	46.910	30.895	8,838,900
2014-06-09	47.310	47.350	46.510	46.590	30.684	11,932,200
2014-06-06	47.400	47.490	46.890	47.250	31.119	7,642,700
2014-06-05	47.530	47.690	46.300	47.210	31.093	16,331,100
2014-06-04	48.690	48.780	47.060	47.520	31.297	23,023,400
2014-06-03	48.960	49.240	48.700	48.980	32.258	5,808,800
2014-06-02	49.900	50.000	48.370	49.090	32.331	11,301,200
2014-05-30	49.560	49.990	49.350	49.740	32.759	8,671,900

← NewerPage 52 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.