Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	53.980	56.740	53.980	56.420	36.900	11,911,600
2014-03-03	53.170	53.680	52.910	53.490	34.984	5,198,500
2014-02-28	53.910	54.920	53.400	53.770	35.167	7,802,600
2014-02-27	53.560	54.100	53.500	53.950	35.285	6,487,400
2014-02-26	53.640	54.040	53.450	53.570	35.036	5,892,400
2014-02-25	54.330	54.530	53.630	53.680	35.108	7,250,300
2014-02-24	54.240	54.770	54.230	54.310	35.520	6,620,900
2014-02-21	53.410	54.570	53.380	54.140	35.409	7,107,300
2014-02-20	53.640	53.900	53.440	53.850	35.219	12,437,500
2014-02-19	54.230	54.620	53.420	53.460	34.964	8,397,400
2014-02-18	54.240	54.960	54.210	54.630	35.730	7,657,600
2014-02-14	53.410	54.470	53.400	54.370	35.560	8,203,900
2014-02-13	52.600	53.500	52.510	53.490	34.984	6,062,500
2014-02-12	52.620	53.330	52.540	52.850	34.565	8,098,300
2014-02-11	51.660	52.980	51.380	52.620	34.415	10,454,000
2014-02-10	50.900	52.170	50.620	52.120	34.088	11,130,500
2014-02-07	48.980	50.370	48.960	50.330	32.917	8,543,300
2014-02-06	48.810	49.180	48.600	48.980	32.034	8,135,800
2014-02-05	48.580	49.000	47.520	48.540	31.747	12,439,600
2014-02-04	48.780	49.380	48.510	48.940	32.008	7,643,300
2014-02-03	50.130	50.290	48.540	48.640	31.812	10,149,600
2014-01-31	50.040	50.470	49.760	49.970	32.682	7,725,400
2014-01-30	50.610	51.060	50.170	50.490	33.022	7,528,200
2014-01-29	50.720	51.230	49.850	50.220	32.845	11,328,500
2014-01-28	49.920	51.500	49.910	51.070	33.401	13,141,200
2014-01-27	51.080	51.090	49.450	49.720	32.518	19,683,300
2014-01-24	54.600	55.470	50.310	50.940	33.316	29,291,200
2014-01-23	54.310	54.310	52.710	53.950	35.285	14,121,100
2014-01-22	54.740	55.180	54.590	54.810	35.847	6,548,700
2014-01-21	54.430	55.180	54.220	54.590	35.703	7,880,000
2014-01-17	54.920	55.070	54.260	54.360	35.553	8,914,500
2014-01-16	54.250	55.070	54.140	54.800	35.841	9,356,000
2014-01-15	55.700	55.720	54.300	54.500	35.645	10,135,400
2014-01-14	55.490	55.980	54.830	55.680	36.416	9,995,100
2014-01-13	55.960	56.830	55.310	55.420	36.246	12,153,100
2014-01-10	55.820	56.280	55.420	56.180	36.743	14,480,200
2014-01-09	53.690	55.090	53.640	55.030	35.991	10,347,500
2014-01-08	52.480	53.440	52.300	53.420	34.938	6,431,400
2014-01-07	52.600	53.460	52.500	52.560	34.376	8,960,800
2014-01-06	53.070	53.100	52.430	52.640	34.428	7,741,700
2014-01-03	52.410	53.180	52.370	52.850	34.565	4,485,000
2014-01-02	52.520	53.160	52.140	52.270	34.186	5,647,500
2013-12-31	53.050	53.390	52.590	53.150	34.762	3,994,800
2013-12-30	53.030	53.480	52.560	53.420	34.703	4,418,200
2013-12-27	53.660	53.800	53.080	53.150	34.527	3,658,500
2013-12-26	53.180	53.620	52.980	53.600	34.820	2,644,600
2013-12-24	53.090	53.290	52.620	53.200	34.560	2,533,900
2013-12-23	53.420	53.590	53.020	53.330	34.644	4,997,600
2013-12-20	54.000	54.380	53.140	53.370	34.670	11,075,300
2013-12-19	53.470	54.490	52.920	53.840	34.976	11,879,000
2013-12-18	51.290	52.700	50.730	52.590	34.164	8,873,700
2013-12-17	51.000	51.320	50.390	51.100	33.196	6,394,600
2013-12-16	50.790	51.160	50.310	50.880	33.053	5,551,700
2013-12-13	50.710	50.870	50.110	50.730	32.955	5,361,700
2013-12-12	50.540	50.790	50.110	50.550	32.838	6,328,200
2013-12-11	51.110	51.110	50.390	50.650	32.903	6,774,300
2013-12-10	50.990	51.330	50.790	51.230	33.280	6,119,800
2013-12-09	50.590	52.000	50.510	51.210	33.267	7,682,100
2013-12-06	51.200	51.310	50.220	50.680	32.923	8,421,100
2013-12-05	50.960	51.600	50.640	50.800	33.001	5,443,400

← NewerPage 54 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.