Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	50.650	51.540	50.520	51.080	33.183	8,181,600
2013-12-03	51.370	51.600	50.810	50.960	33.105	4,927,500
2013-12-02	51.290	52.000	51.220	51.480	33.443	5,884,800
2013-11-29	51.950	52.080	51.340	51.380	33.378	3,020,700
2013-11-27	52.170	52.350	51.470	51.670	33.566	5,428,400
2013-11-26	52.770	52.870	51.350	51.880	33.702	10,806,500
2013-11-25	53.390	53.610	52.720	52.850	34.332	5,835,100
2013-11-22	52.460	53.540	52.190	53.410	34.696	8,474,900
2013-11-21	52.000	52.360	51.770	52.350	34.008	5,911,300
2013-11-20	51.790	52.090	51.310	51.790	33.644	6,255,500
2013-11-19	51.900	52.100	51.400	51.980	33.767	5,163,200
2013-11-18	52.620	52.680	51.760	51.860	33.689	5,572,100
2013-11-15	52.760	53.000	52.140	52.420	34.053	9,196,800
2013-11-14	52.200	53.140	52.120	52.740	34.261	10,478,500
2013-11-13	52.090	52.300	51.600	51.860	33.689	12,097,500
2013-11-12	52.400	52.850	52.020	52.540	34.131	5,878,800
2013-11-11	52.380	53.240	52.350	52.580	34.157	5,688,200
2013-11-08	51.320	52.420	51.260	52.350	34.008	7,655,100
2013-11-07	52.110	52.240	51.010	51.300	33.326	6,434,000
2013-11-06	52.870	52.890	51.910	52.040	33.806	5,466,000
2013-11-05	53.090	53.100	52.130	52.520	34.118	7,995,900
2013-11-04	52.710	53.140	52.670	53.040	34.456	9,217,200
2013-11-01	52.630	53.200	52.360	52.480	34.092	7,328,600
2013-10-31	53.090	53.140	52.500	52.520	34.118	6,515,800
2013-10-30	53.590	53.590	52.630	53.130	34.514	6,748,100
2013-10-29	52.010	53.680	51.900	53.320	34.638	13,573,200
2013-10-28	50.360	52.360	50.310	52.020	33.793	28,012,700
2013-10-25	49.230	49.350	48.530	48.770	31.682	5,949,800
2013-10-24	49.380	49.700	49.170	49.370	32.072	5,637,100
2013-10-23	49.820	49.840	48.680	48.960	31.805	5,408,600
2013-10-22	49.250	49.920	49.210	49.730	32.306	7,794,900
2013-10-21	49.670	49.670	48.750	49.270	32.007	4,534,200
2013-10-18	49.910	49.910	49.170	49.720	32.299	6,559,100
2013-10-17	48.580	49.780	48.510	49.670	32.267	7,330,100
2013-10-16	47.850	48.880	47.700	48.800	31.702	7,092,400
2013-10-15	47.520	47.940	47.360	47.390	30.786	4,995,000
2013-10-14	47.370	47.940	47.180	47.670	30.967	6,007,000
2013-10-11	47.880	47.880	47.360	47.680	30.974	5,153,800
2013-10-10	46.850	47.900	46.790	47.840	31.078	6,864,800
2013-10-09	46.690	46.800	46.160	46.410	30.149	5,338,800
2013-10-08	46.930	47.040	46.570	46.600	30.272	6,375,000
2013-10-07	47.210	47.470	47.010	47.020	30.545	4,908,600
2013-10-04	46.680	47.550	46.330	47.520	30.870	6,265,200
2013-10-03	46.780	46.930	46.140	46.560	30.246	5,362,100
2013-10-02	46.850	47.240	46.400	46.930	30.487	6,041,600
2013-10-01	46.450	47.260	46.420	47.240	30.461	7,915,400
2013-09-30	45.710	46.540	45.700	46.280	29.842	11,380,800
2013-09-27	46.590	46.720	45.900	46.200	29.790	8,511,700
2013-09-26	46.610	47.090	46.520	46.930	30.261	4,145,300
2013-09-25	46.750	46.890	46.410	46.610	30.055	6,791,600
2013-09-24	46.360	47.120	46.260	46.820	30.190	7,263,800
2013-09-23	46.610	46.620	45.980	46.550	30.016	5,768,700
2013-09-20	47.560	47.590	46.670	46.780	30.164	9,965,900
2013-09-19	46.510	47.580	46.380	47.530	30.648	10,868,400
2013-09-18	45.480	46.640	45.410	46.520	29.996	10,418,300
2013-09-17	45.090	45.470	45.080	45.400	29.274	5,845,700
2013-09-16	44.480	45.420	44.370	45.140	29.107	10,187,400
2013-09-13	43.700	43.700	43.280	43.560	28.088	4,606,200
2013-09-12	43.210	43.760	43.120	43.680	28.165	6,565,000
2013-09-11	42.610	43.290	42.470	43.260	27.894	6,526,000

← NewerPage 55 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.