Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	47.250	47.490	46.770	46.800	29.941	7,540,700
2013-06-13	46.270	47.250	46.250	47.170	30.178	8,511,600
2013-06-12	47.590	47.930	46.560	46.570	29.794	8,841,600
2013-06-11	47.000	47.720	46.750	47.290	30.255	9,303,200
2013-06-10	47.600	47.820	47.110	47.310	30.268	7,340,400
2013-06-07	47.090	47.500	46.850	47.500	30.389	11,199,700
2013-06-06	46.380	47.290	45.920	47.000	30.069	12,443,300
2013-06-05	46.730	47.080	45.770	46.170	29.538	13,964,000
2013-06-04	47.030	48.180	46.400	46.830	29.961	21,511,100
2013-06-03	47.100	49.570	46.750	47.590	30.447	27,384,300
2013-05-31	46.820	47.440	46.000	46.010	29.436	12,289,600
2013-05-30	46.980	47.830	46.830	47.020	30.082	9,857,700
2013-05-29	47.150	47.290	46.210	46.710	29.884	9,825,100
2013-05-28	47.630	48.830	47.450	47.680	30.504	15,042,500
2013-05-24	46.560	47.550	45.810	47.400	30.325	12,605,100
2013-05-23	46.180	47.220	45.870	47.000	30.069	11,956,400
2013-05-22	44.840	47.480	44.840	46.400	29.685	25,345,900
2013-05-21	43.820	44.440	43.450	44.060	28.188	10,156,700
2013-05-20	43.360	44.140	43.350	43.760	27.996	9,532,500
2013-05-17	42.990	43.430	42.700	43.300	27.702	11,128,100
2013-05-16	43.690	44.540	42.630	42.770	27.363	26,059,700
2013-05-15	42.220	45.590	42.160	44.340	28.368	33,357,300
2013-05-14	41.000	42.320	40.950	42.210	27.005	16,783,000
2013-05-13	40.400	40.960	40.260	40.940	26.192	7,298,700
2013-05-10	40.060	40.490	39.940	40.490	25.904	7,725,500
2013-05-09	39.710	40.000	39.320	39.930	25.546	7,654,600
2013-05-08	40.060	40.190	39.560	39.680	25.386	7,678,900
2013-05-07	40.180	40.200	39.650	40.020	25.604	8,143,400
2013-05-06	40.120	40.160	39.850	40.020	25.604	5,827,200
2013-05-03	40.350	40.380	40.060	40.200	25.719	6,184,200
2013-05-02	39.890	40.030	39.670	40.010	25.597	8,235,800
2013-05-01	39.470	39.830	39.180	39.720	25.412	9,958,300
2013-04-30	39.830	39.830	39.180	39.720	25.412	11,857,100
2013-04-29	40.130	40.280	39.810	39.910	25.533	6,717,600
2013-04-26	40.130	40.410	39.720	40.280	25.770	10,983,900
2013-04-25	40.820	40.910	40.030	40.220	25.732	13,873,200
2013-04-24	42.260	42.280	41.390	41.450	26.519	6,817,200
2013-04-23	42.220	42.870	42.000	42.300	27.062	8,816,400
2013-04-22	41.170	42.000	40.950	41.930	26.826	10,883,200
2013-04-19	40.710	41.260	40.520	41.150	26.327	8,233,800
2013-04-18	40.720	40.830	40.310	40.550	25.943	8,538,800
2013-04-17	40.880	41.110	40.530	40.810	26.109	8,612,600
2013-04-16	41.080	41.100	40.560	41.060	26.269	9,873,700
2013-04-15	41.360	41.500	40.700	40.750	26.071	9,015,000
2013-04-12	41.030	41.500	41.020	41.420	26.499	7,196,300
2013-04-11	41.270	41.460	41.060	41.300	26.423	6,937,200
2013-04-10	40.840	41.220	40.680	41.190	26.352	7,595,900
2013-04-09	40.700	41.000	40.670	40.830	26.122	8,696,000
2013-04-08	40.520	40.740	40.140	40.730	26.058	7,201,600
2013-04-05	40.220	40.760	40.050	40.610	25.981	6,491,800
2013-04-04	40.960	41.210	40.660	40.780	26.090	8,596,200
2013-04-03	41.220	41.370	40.950	41.070	26.275	12,053,600
2013-04-02	41.180	41.790	41.170	41.680	26.442	9,125,800
2013-04-01	41.120	41.360	40.930	41.140	26.099	6,612,500
2013-03-28	40.950	41.250	40.810	41.190	26.131	10,885,800
2013-03-27	40.490	40.840	40.360	40.780	25.871	5,791,800
2013-03-26	40.300	40.740	40.150	40.680	25.807	6,779,100
2013-03-25	40.460	40.460	39.990	40.260	25.541	26,233,800
2013-03-22	39.940	40.480	39.800	40.390	25.623	25,838,700
2013-03-21	39.810	39.900	39.680	39.710	25.192	8,730,500

← NewerPage 57 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.