Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	32.530	32.630	32.340	32.570	20.441	7,304,400
2012-12-19	32.990	33.040	32.530	32.570	20.441	8,865,200
2012-12-18	32.820	33.100	32.670	33.020	20.723	16,619,000
2012-12-17	32.720	32.960	32.650	32.800	20.585	10,174,200
2012-12-14	32.590	32.890	32.560	32.730	20.541	7,628,000
2012-12-13	33.130	33.200	32.700	32.790	20.579	9,106,600
2012-12-12	33.380	33.550	33.080	33.210	20.842	11,161,900
2012-12-11	32.890	33.240	32.790	33.070	20.754	7,486,400
2012-12-10	32.500	32.860	32.460	32.810	20.591	6,905,400
2012-12-07	32.500	32.720	32.370	32.560	20.434	7,278,700
2012-12-06	32.760	32.880	32.540	32.720	20.535	5,547,500
2012-12-05	32.710	32.950	32.590	32.790	20.579	8,381,800
2012-12-04	32.740	32.830	32.430	32.700	20.522	7,260,400
2012-12-03	32.710	32.880	32.400	32.670	20.503	9,350,600
2012-11-30	32.780	32.800	32.540	32.630	20.478	8,580,300
2012-11-29	32.860	33.040	32.760	32.820	20.597	6,014,800
2012-11-28	32.480	32.780	32.100	32.730	20.541	6,113,900
2012-11-27	32.700	32.820	32.570	32.610	20.466	6,876,300
2012-11-26	32.510	32.730	32.390	32.730	20.541	6,785,100
2012-11-23	32.500	32.670	32.450	32.620	20.472	3,453,800
2012-11-21	32.250	32.430	32.040	32.410	20.340	5,576,100
2012-11-20	32.050	32.190	31.860	32.150	20.177	6,498,200
2012-11-19	31.910	32.050	31.780	32.030	20.102	8,238,100
2012-11-16	30.780	31.830	30.750	31.710	19.901	18,815,600
2012-11-15	31.380	31.380	30.640	30.810	19.336	23,036,600
2012-11-14	31.850	31.900	31.380	31.480	19.756	11,417,900
2012-11-13	31.810	32.200	31.750	31.870	20.001	6,693,800
2012-11-12	32.190	32.250	31.920	31.940	20.045	8,011,000
2012-11-09	32.030	32.440	31.990	32.230	20.227	6,998,300
2012-11-08	32.540	32.610	32.120	32.120	20.158	7,168,200
2012-11-07	33.050	33.110	32.330	32.620	20.472	9,236,800
2012-11-06	33.200	33.450	33.040	33.270	20.880	7,544,000
2012-11-05	33.100	33.210	32.970	33.090	20.767	7,639,500
2012-11-02	33.660	33.750	33.170	33.180	20.823	14,852,500
2012-11-01	33.470	33.860	33.440	33.480	21.012	11,474,400
2012-10-31	33.600	33.690	33.030	33.250	20.867	7,950,500
2012-10-26	33.810	33.830	33.440	33.620	21.100	9,164,400
2012-10-25	33.220	33.730	33.140	33.730	21.169	16,764,500
2012-10-24	32.850	33.210	32.700	33.050	20.742	12,524,100
2012-10-23	33.710	33.750	33.100	33.240	20.861	10,124,300
2012-10-22	33.650	34.040	33.570	34.040	21.363	9,672,100
2012-10-19	34.250	34.280	33.740	33.810	21.219	8,548,500
2012-10-18	34.300	34.370	34.200	34.290	21.520	6,131,700
2012-10-17	34.270	34.440	34.190	34.380	21.576	5,984,100
2012-10-16	34.050	34.360	34.010	34.130	21.420	9,745,800
2012-10-15	33.050	34.550	33.000	33.930	21.294	22,299,900
2012-10-12	33.050	33.300	32.970	33.090	20.767	6,380,100
2012-10-11	33.320	33.390	32.920	32.950	20.679	10,372,200
2012-10-10	33.230	33.390	33.020	33.260	20.874	10,613,600
2012-10-09	33.490	33.660	33.230	33.230	20.855	7,655,000
2012-10-08	33.530	33.680	33.370	33.560	21.062	5,185,600
2012-10-05	33.790	33.840	33.550	33.640	21.112	6,661,000
2012-10-04	33.520	33.950	33.510	33.690	21.143	7,255,700
2012-10-03	33.590	35.590	33.390	33.560	21.062	7,483,600
2012-10-02	33.990	34.150	33.750	33.950	21.093	9,158,900
2012-10-01	33.790	34.130	33.780	33.910	21.068	20,400,900
2012-09-28	33.780	33.870	33.640	33.750	20.969	20,973,000
2012-09-27	33.880	33.990	33.770	33.850	21.031	6,777,000
2012-09-26	34.020	34.050	33.610	33.660	20.913	8,614,600
2012-09-25	34.050	34.240	33.910	33.970	21.106	11,356,100

← NewerPage 59 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.