Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	42.480	42.620	42.240	42.520	27.417	4,672,300
2013-09-09	41.950	42.330	41.950	42.300	27.275	7,220,300
2013-09-06	41.820	42.200	41.620	41.890	27.011	7,240,100
2013-09-05	41.920	41.920	41.320	41.720	26.901	6,381,400
2013-09-04	41.750	42.000	41.560	41.990	27.076	6,946,500
2013-09-03	42.010	42.120	41.550	41.720	26.901	5,043,700
2013-08-30	41.800	41.820	41.410	41.690	26.882	5,961,000
2013-08-29	41.930	42.200	41.710	41.790	26.947	4,466,300
2013-08-28	41.690	42.170	41.370	42.030	27.101	6,096,800
2013-08-27	42.010	42.060	41.500	41.670	26.869	5,998,700
2013-08-26	42.240	42.530	42.080	42.420	27.353	7,087,500
2013-08-23	41.760	42.340	41.670	42.240	27.237	6,674,000
2013-08-22	41.370	41.810	41.110	41.660	26.863	4,615,900
2013-08-21	41.500	41.720	41.220	41.320	26.643	6,793,000
2013-08-20	41.950	42.260	41.570	41.570	26.805	6,069,800
2013-08-19	41.490	42.230	41.460	41.950	27.050	6,968,500
2013-08-16	41.850	42.140	41.260	41.680	26.876	8,485,000
2013-08-15	42.560	42.620	41.710	41.980	27.069	7,261,000
2013-08-14	43.180	43.690	42.910	42.930	27.682	5,096,100
2013-08-13	43.030	43.370	42.760	43.330	27.940	6,495,100
2013-08-12	43.390	43.450	43.010	43.110	27.798	6,177,700
2013-08-09	43.790	44.100	43.490	43.690	28.172	4,189,100
2013-08-08	44.020	44.190	43.390	44.000	28.372	5,931,500
2013-08-07	43.960	44.070	43.690	43.740	28.204	4,702,800
2013-08-06	43.740	44.390	43.450	44.140	28.462	6,843,400
2013-08-05	43.710	43.990	43.400	43.620	28.127	5,975,500
2013-08-02	44.070	44.280	43.760	43.840	28.268	6,180,300
2013-08-01	43.700	44.230	43.460	43.990	28.365	7,702,600
2013-07-31	43.380	43.650	43.190	43.240	27.882	7,961,700
2013-07-30	44.020	44.050	43.040	43.330	27.940	9,836,800
2013-07-29	44.100	44.320	43.700	43.760	28.217	8,874,900
2013-07-26	43.820	44.270	43.150	44.220	28.513	8,223,600
2013-07-25	43.830	45.450	43.500	43.930	28.326	13,016,300
2013-07-24	45.210	45.390	44.510	44.590	28.752	5,237,400
2013-07-23	45.020	45.320	44.710	45.190	29.139	6,990,000
2013-07-22	44.260	45.000	44.140	45.000	29.016	7,308,500
2013-07-19	43.990	44.340	43.530	44.190	28.494	9,116,500
2013-07-18	44.620	44.640	43.850	43.950	28.339	8,158,300
2013-07-17	45.180	45.440	44.510	44.510	28.700	8,247,000
2013-07-16	45.190	45.520	44.890	44.990	29.010	4,515,600
2013-07-15	45.660	45.680	45.040	45.160	29.120	5,919,500
2013-07-12	45.660	46.010	45.250	45.810	29.539	8,591,000
2013-07-11	45.500	46.140	45.380	46.030	29.681	8,572,800
2013-07-10	44.460	45.050	44.460	44.860	28.926	5,258,900
2013-07-09	44.280	44.690	44.140	44.540	28.720	6,101,000
2013-07-08	44.060	44.420	43.900	43.970	28.352	6,756,500
2013-07-05	43.740	44.250	43.410	44.180	28.488	5,466,800
2013-07-03	43.950	43.950	42.960	43.320	27.933	7,264,400
2013-07-02	44.420	44.900	43.870	43.990	28.365	10,519,200
2013-07-01	45.060	45.540	44.630	44.820	28.675	10,018,400
2013-06-28	46.010	46.530	44.680	44.690	28.591	16,318,900
2013-06-27	46.570	46.850	46.170	46.300	29.621	5,895,700
2013-06-26	45.560	46.720	45.230	46.470	29.730	9,040,900
2013-06-25	45.770	45.770	45.070	45.180	28.905	6,949,000
2013-06-24	45.320	45.960	44.890	45.470	29.090	8,740,100
2013-06-21	45.010	46.070	44.830	45.730	29.257	15,314,100
2013-06-20	45.810	45.870	44.320	44.580	28.521	12,529,600
2013-06-19	46.600	47.030	46.030	46.050	29.462	7,826,000
2013-06-18	46.600	47.000	46.460	46.850	29.973	7,155,500
2013-06-17	46.970	47.080	46.130	46.440	29.711	9,537,100

← NewerPage 56 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.