Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	39.490	39.960	39.380	39.870	25.294	12,545,500
2013-03-19	38.940	39.410	38.850	39.340	24.957	9,687,100
2013-03-18	38.440	39.130	38.410	38.880	24.666	9,021,500
2013-03-15	38.470	38.980	38.260	38.960	24.716	13,210,500
2013-03-14	38.500	38.610	38.130	38.480	24.412	12,365,700
2013-03-13	38.160	38.570	37.960	38.490	24.418	9,563,400
2013-03-12	37.530	38.220	37.530	38.220	24.247	10,267,000
2013-03-11	37.290	37.660	37.260	37.520	23.803	6,714,900
2013-03-08	37.550	37.650	37.300	37.400	23.727	10,532,000
2013-03-07	37.780	37.810	37.510	37.530	23.809	7,642,000
2013-03-06	37.610	37.850	37.490	37.760	23.955	7,226,200
2013-03-05	37.000	37.600	37.000	37.570	23.834	7,663,900
2013-03-04	36.430	36.950	36.430	36.940	23.435	7,199,800
2013-03-01	36.890	37.250	36.790	37.150	23.568	9,749,800
2013-02-28	37.070	37.150	36.750	36.970	23.454	9,315,100
2013-02-27	36.420	37.220	36.310	37.100	23.536	7,366,000
2013-02-26	36.540	36.780	36.320	36.390	23.086	6,688,600
2013-02-25	36.980	37.090	36.340	36.340	23.054	7,779,200
2013-02-22	36.710	36.970	36.710	36.900	23.409	5,027,800
2013-02-21	36.610	36.780	36.510	36.690	23.276	7,056,600
2013-02-20	36.850	36.990	36.670	36.690	23.276	5,774,300
2013-02-19	36.580	36.980	36.580	36.940	23.435	5,517,200
2013-02-15	36.690	36.830	36.480	36.580	23.206	7,038,900
2013-02-14	36.060	36.700	36.040	36.580	23.206	7,408,500
2013-02-13	36.490	36.530	36.030	36.120	22.915	11,953,600
2013-02-12	36.910	36.960	36.520	36.520	23.168	6,692,100
2013-02-11	36.850	37.080	36.800	36.930	23.428	5,318,800
2013-02-08	36.500	37.030	36.490	37.030	23.492	8,462,400
2013-02-07	36.580	36.770	36.280	36.490	23.149	8,029,900
2013-02-06	36.410	36.740	36.390	36.550	23.187	15,233,200
2013-02-05	36.670	37.090	36.500	36.510	23.162	10,766,000
2013-02-04	36.490	36.800	36.380	36.520	23.168	8,562,200
2013-02-01	36.420	36.970	36.340	36.910	23.416	11,810,800
2013-01-31	36.490	36.650	35.770	36.140	22.927	14,268,300
2013-01-30	36.520	36.670	36.350	36.620	23.232	10,978,900
2013-01-29	36.230	36.660	36.210	36.540	23.181	9,501,400
2013-01-28	36.180	36.560	36.040	36.410	23.099	13,034,300
2013-01-25	35.860	36.710	35.850	36.690	23.276	20,038,100
2013-01-24	34.940	35.970	34.900	35.810	22.718	21,433,100
2013-01-23	34.750	34.910	34.610	34.900	22.141	12,752,600
2013-01-22	34.370	34.860	34.320	34.850	22.109	9,315,000
2013-01-18	34.210	34.480	34.100	34.460	21.861	7,424,500
2013-01-17	34.420	34.460	34.180	34.270	21.741	6,719,900
2013-01-16	34.200	34.400	34.180	34.330	21.779	6,278,700
2013-01-15	34.030	34.370	34.020	34.300	21.760	8,170,000
2013-01-14	34.130	34.300	34.110	34.220	21.709	5,599,300
2013-01-11	34.010	34.230	33.950	34.130	21.652	7,067,300
2013-01-10	33.750	34.110	33.690	34.090	21.627	7,943,400
2013-01-09	33.500	33.690	33.390	33.680	21.367	11,742,200
2013-01-08	33.360	33.660	33.350	33.490	21.246	9,651,300
2013-01-07	33.270	33.540	33.210	33.400	21.189	6,047,800
2013-01-04	33.330	33.430	33.090	33.350	21.157	8,631,900
2013-01-03	32.730	33.280	32.620	33.240	21.087	10,281,400
2013-01-02	32.840	32.840	32.500	32.710	20.751	12,153,200
2012-12-31	32.340	32.730	32.170	32.590	20.453	12,461,800
2012-12-28	31.930	32.250	31.870	31.900	20.020	6,481,700
2012-12-27	32.280	32.350	31.850	32.140	20.171	6,857,400
2012-12-26	32.480	32.500	32.200	32.350	20.302	4,105,500
2012-12-24	32.420	32.550	32.320	32.460	20.372	2,805,800
2012-12-21	32.390	32.640	32.180	32.560	20.434	13,793,800

← NewerPage 58 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.