Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	33.600	33.960	33.520	33.870	21.044	9,157,300
2012-09-21	33.170	33.710	33.080	33.610	20.882	11,939,900
2012-09-20	32.850	33.100	32.820	33.080	20.553	10,385,700
2012-09-19	33.020	33.100	32.850	32.900	20.441	11,071,100
2012-09-18	33.000	33.180	32.860	32.900	20.441	14,646,500
2012-09-17	33.300	33.380	32.930	33.070	20.546	17,065,300
2012-09-14	33.680	33.750	33.140	33.240	20.652	11,750,300
2012-09-13	33.550	33.850	33.380	33.710	20.944	10,064,300
2012-09-12	33.580	33.690	33.500	33.600	20.876	6,952,900
2012-09-11	33.560	33.750	33.450	33.560	20.851	10,657,900
2012-09-10	33.200	33.320	33.130	33.140	20.590	7,961,100
2012-09-07	33.480	33.580	33.120	33.300	20.689	7,820,400
2012-09-06	33.330	33.500	33.090	33.500	20.814	7,600,700
2012-09-05	33.200	33.310	32.840	33.080	20.553	8,719,100
2012-09-04	33.040	33.230	32.900	33.140	20.590	6,710,300
2012-08-31	33.040	33.260	32.850	33.010	20.509	7,334,600
2012-08-30	32.780	32.970	32.740	32.870	20.422	6,069,900
2012-08-29	32.900	33.120	32.760	32.900	20.441	8,310,400
2012-08-28	32.780	33.150	32.720	32.960	20.478	10,661,300
2012-08-27	32.620	32.980	32.470	32.890	20.435	11,115,100
2012-08-24	32.280	32.740	32.200	32.570	20.236	11,764,600
2012-08-23	31.920	32.410	31.880	32.150	19.975	15,440,400
2012-08-22	31.550	31.810	31.540	31.810	19.764	8,895,800
2012-08-21	31.690	31.840	31.510	31.620	19.646	9,224,900
2012-08-20	31.510	31.720	31.370	31.700	19.695	12,007,400
2012-08-17	32.020	32.070	31.470	31.570	19.615	13,685,400
2012-08-16	31.860	32.070	31.750	31.920	19.832	9,925,000
2012-08-15	31.670	31.990	31.670	31.880	19.807	9,877,100
2012-08-14	31.600	31.750	31.500	31.730	19.714	12,160,500
2012-08-13	31.670	31.710	31.480	31.570	19.615	12,806,000
2012-08-10	31.780	31.940	31.670	31.730	19.714	17,032,900
2012-08-09	32.130	32.230	31.720	31.770	19.739	15,341,900
2012-08-08	32.540	32.540	32.000	32.100	19.944	13,485,200
2012-08-07	32.690	32.780	32.520	32.540	20.217	8,109,000
2012-08-06	32.780	32.820	32.530	32.590	20.248	11,520,900
2012-08-03	32.960	33.100	32.560	32.640	20.279	18,310,300
2012-08-02	33.080	33.470	32.410	32.550	20.223	43,520,300
2012-08-01	35.730	36.000	35.540	35.600	22.118	7,036,200
2012-07-31	35.690	35.800	35.520	35.600	22.118	7,621,200
2012-07-30	35.950	35.990	35.570	35.630	22.137	7,356,100
2012-07-27	35.990	36.180	35.940	36.050	22.398	15,218,900
2012-07-26	35.420	35.950	35.160	35.800	22.243	9,307,000
2012-07-25	34.810	35.150	34.480	34.950	21.715	6,643,800
2012-07-24	35.000	35.000	34.540	34.730	21.578	6,375,000
2012-07-23	35.110	35.180	34.900	34.970	21.727	7,246,100
2012-07-20	36.060	36.060	35.390	35.420	22.007	10,395,500
2012-07-19	36.100	36.150	35.920	36.150	22.460	7,310,200
2012-07-18	35.900	36.150	35.830	36.090	22.423	8,134,100
2012-07-17	35.490	36.060	35.430	35.980	22.354	9,475,300
2012-07-16	35.410	35.590	35.180	35.430	22.013	7,381,600
2012-07-13	35.000	35.500	34.960	35.370	21.975	8,481,600
2012-07-12	34.540	35.060	34.460	34.910	21.690	9,741,900
2012-07-11	34.800	34.870	34.430	34.590	21.491	9,025,400
2012-07-10	35.100	35.120	34.640	34.720	21.572	10,639,600
2012-07-09	34.490	35.030	34.470	35.020	21.758	7,392,500
2012-07-06	34.590	34.850	34.370	34.610	21.503	7,690,000
2012-07-05	34.870	34.990	34.700	34.770	21.603	7,854,400
2012-07-03	35.510	35.520	34.770	34.910	21.690	12,136,700
2012-07-02	35.740	36.340	35.710	36.050	22.187	15,679,900
2012-06-29	35.300	35.950	35.300	35.950	22.125	11,189,900

← NewerPage 60 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.