Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	49.250	49.680	48.760	49.520	32.614	6,091,600
2014-05-28	48.890	49.000	48.480	48.630	32.028	4,861,200
2014-05-27	48.890	49.140	48.670	48.890	32.199	5,876,300
2014-05-23	48.820	49.090	48.570	48.790	32.133	4,333,600
2014-05-22	48.580	49.240	48.430	48.800	32.140	8,124,200
2014-05-21	48.920	49.150	48.680	48.710	32.080	5,162,400
2014-05-20	49.130	49.330	48.470	48.760	32.113	7,332,800
2014-05-19	48.620	49.450	48.540	49.340	32.495	7,059,300
2014-05-16	49.060	49.180	48.580	48.780	32.127	11,150,900
2014-05-15	49.510	49.890	48.100	48.930	32.225	28,559,000
2014-05-14	52.240	52.390	51.750	52.120	34.326	6,290,400
2014-05-13	52.010	52.490	51.860	52.190	34.372	4,637,000
2014-05-12	51.520	52.310	51.350	52.010	34.254	8,001,200
2014-05-09	50.900	51.390	50.300	51.180	33.707	6,987,200
2014-05-08	50.570	51.060	50.250	50.740	33.417	7,816,600
2014-05-07	50.800	51.010	50.040	50.770	33.437	9,113,900
2014-05-06	49.980	51.240	49.720	50.930	33.542	10,593,200
2014-05-05	49.550	50.070	49.170	50.030	32.950	5,823,000
2014-05-02	49.500	49.850	49.280	49.800	32.798	8,288,300
2014-05-01	49.950	49.950	48.860	49.520	32.614	8,886,400
2014-04-30	49.440	50.420	49.320	50.090	32.989	10,277,000
2014-04-29	48.560	49.850	48.260	49.320	32.482	12,541,100
2014-04-28	50.890	51.220	49.400	50.360	33.167	7,700,900
2014-04-25	50.580	50.880	50.310	50.500	33.259	5,581,600
2014-04-24	51.030	51.030	50.310	50.710	33.398	5,500,000
2014-04-23	51.160	51.160	50.690	50.950	33.556	6,516,400
2014-04-22	50.470	51.490	50.320	50.990	33.582	7,609,300
2014-04-21	49.660	50.600	49.580	50.510	33.266	5,414,400
2014-04-17	49.040	49.680	48.950	49.460	32.574	6,670,700
2014-04-16	48.420	49.210	48.410	49.110	32.344	7,649,900
2014-04-15	48.290	48.480	47.480	48.170	31.725	13,265,000
2014-04-14	49.290	49.290	47.420	47.960	31.586	10,249,400
2014-04-11	49.080	49.480	48.750	48.830	32.159	8,079,200
2014-04-10	50.150	50.560	49.010	49.290	32.462	9,566,600
2014-04-09	49.300	50.620	49.060	50.570	33.305	9,238,200
2014-04-08	50.770	50.770	49.010	49.060	32.311	11,008,400
2014-04-07	49.770	50.890	49.770	50.280	33.114	7,978,700
2014-04-04	51.280	51.710	49.890	49.890	32.858	8,435,800
2014-04-03	51.550	51.800	50.700	50.870	33.503	7,853,200
2014-04-02	51.570	51.910	51.410	51.590	33.977	7,908,100
2014-04-01	52.230	52.390	51.230	51.870	33.924	7,330,100
2014-03-31	52.150	52.300	51.700	51.950	33.977	6,768,900
2014-03-28	52.710	53.020	51.470	51.820	33.892	6,318,800
2014-03-27	52.560	52.570	51.510	52.330	34.225	8,062,300
2014-03-26	51.270	52.930	51.240	52.660	34.441	16,144,700
2014-03-25	51.440	51.570	50.580	51.040	33.382	8,380,700
2014-03-24	52.210	52.240	50.160	51.040	33.382	19,823,900
2014-03-21	54.310	54.970	52.060	52.060	34.049	17,004,800
2014-03-20	54.580	54.580	53.500	53.780	35.174	10,382,300
2014-03-19	54.900	55.470	54.570	54.740	35.802	6,698,000
2014-03-18	54.680	54.930	54.280	54.730	35.795	5,307,000
2014-03-17	54.480	54.900	54.180	54.720	35.788	7,305,600
2014-03-14	54.160	54.440	53.880	54.000	35.318	8,054,500
2014-03-13	55.320	55.520	54.130	54.180	35.435	8,184,300
2014-03-12	55.290	55.350	54.870	55.240	36.129	7,807,300
2014-03-11	55.990	56.310	55.730	55.830	36.514	4,736,000
2014-03-10	55.880	56.160	55.210	56.140	36.717	4,327,400
2014-03-07	55.730	55.910	54.870	55.830	36.514	5,138,400
2014-03-06	56.430	57.490	55.540	55.560	36.338	8,018,000
2014-03-05	56.220	57.060	55.520	56.610	37.025	8,941,300

← NewerPage 53 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.