Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	34.990	35.120	34.670	35.080	21.590	12,169,400
2012-06-27	34.860	35.170	34.720	35.090	21.596	7,208,800
2012-06-26	34.100	34.690	34.100	34.520	21.245	8,645,800
2012-06-25	33.890	34.420	33.870	34.130	21.005	21,542,000
2012-06-22	34.890	35.380	34.810	35.360	21.762	29,308,900
2012-06-21	34.850	34.980	34.710	34.790	21.411	8,540,100
2012-06-20	34.760	34.850	34.450	34.740	21.380	8,677,200
2012-06-19	34.760	34.900	34.700	34.830	21.436	8,165,000
2012-06-18	34.150	34.640	34.120	34.580	21.282	8,443,700
2012-06-15	34.650	34.710	34.200	34.230	21.067	15,927,900
2012-06-14	34.290	34.830	34.260	34.550	21.264	11,720,900
2012-06-13	34.150	34.450	34.120	34.210	21.054	6,615,800
2012-06-12	34.300	34.380	33.970	34.250	21.079	8,889,600
2012-06-11	34.530	34.580	34.170	34.180	21.036	6,575,800
2012-06-08	34.160	34.380	34.090	34.370	21.153	7,562,300
2012-06-07	34.170	34.310	34.100	34.250	21.079	15,363,600
2012-06-06	34.070	34.110	33.850	34.040	20.950	12,122,200
2012-06-05	33.560	33.910	33.520	33.900	20.864	9,935,500
2012-06-04	34.020	34.070	33.280	33.660	20.716	15,818,500
2012-06-01	32.870	33.340	32.830	33.330	20.513	12,350,700
2012-05-31	33.410	33.670	33.180	33.340	20.519	10,362,900
2012-05-30	33.200	33.650	33.160	33.480	20.605	10,142,900
2012-05-29	33.080	33.470	33.050	33.340	20.519	7,514,300
2012-05-25	32.930	33.300	32.920	33.090	20.365	5,297,600
2012-05-24	32.510	33.020	32.510	32.990	20.303	7,344,200
2012-05-23	32.760	32.860	32.360	32.520	20.014	7,728,600
2012-05-22	32.680	33.020	32.650	32.830	20.205	8,732,400
2012-05-21	32.750	32.890	32.520	32.710	20.131	7,925,300
2012-05-18	32.830	32.990	32.600	32.720	20.137	11,234,600
2012-05-17	33.150	33.360	32.750	32.750	20.156	13,313,800
2012-05-16	33.250	33.290	32.900	33.020	20.322	9,703,900
2012-05-15	32.790	33.100	32.780	32.980	20.297	10,180,500
2012-05-14	32.960	33.190	32.760	32.910	20.254	6,922,000
2012-05-11	33.230	33.290	33.070	33.110	20.377	6,472,900
2012-05-10	33.050	33.310	32.970	33.190	20.427	8,881,900
2012-05-09	33.000	33.130	32.780	32.810	20.193	8,625,900
2012-05-08	33.270	33.330	32.960	33.210	20.439	10,327,600
2012-05-07	33.220	33.630	33.200	33.460	20.593	7,452,200
2012-05-04	33.400	33.760	33.330	33.370	20.537	7,789,800
2012-05-03	33.350	33.680	33.280	33.500	20.617	6,468,800
2012-05-02	33.390	33.700	33.390	33.490	20.611	6,721,700
2012-05-01	33.550	33.740	33.390	33.520	20.630	8,310,800
2012-04-30	33.230	33.430	33.170	33.370	20.537	7,749,700
2012-04-27	33.630	33.790	33.280	33.320	20.507	12,520,000
2012-04-26	34.350	34.350	33.490	33.760	20.777	13,859,400
2012-04-25	34.120	34.310	34.100	34.290	21.104	7,869,300
2012-04-24	33.840	34.110	33.830	33.970	20.907	7,603,700
2012-04-23	33.950	34.160	33.830	33.940	20.888	6,890,800
2012-04-20	34.030	34.270	33.870	34.230	21.067	13,795,000
2012-04-19	34.720	35.000	33.800	33.930	20.882	23,492,000
2012-04-18	33.330	33.700	33.220	33.570	20.660	10,013,100
2012-04-17	33.050	33.420	32.900	33.390	20.550	9,785,900
2012-04-16	32.620	33.000	32.590	32.930	20.267	10,409,500
2012-04-13	32.460	32.570	32.280	32.540	20.027	12,085,200
2012-04-12	32.650	32.650	32.390	32.550	20.033	8,478,400
2012-04-11	32.640	32.780	32.520	32.590	20.057	9,800,400
2012-04-10	33.000	33.090	32.470	32.470	19.983	11,257,400
2012-04-09	33.350	33.470	33.040	33.040	20.334	9,053,000
2012-04-05	33.550	33.710	33.450	33.680	20.728	6,001,100
2012-04-04	33.580	33.830	33.580	33.700	20.740	6,448,000

← NewerPage 61 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.