Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	33.460	33.900	33.460	33.870	20.845	11,729,500
2012-04-02	33.650	33.930	33.630	33.890	20.648	8,389,100
2012-03-30	33.680	33.920	33.580	33.750	20.563	7,843,700
2012-03-29	33.720	33.750	33.250	33.560	20.447	6,498,900
2012-03-28	33.570	33.850	33.480	33.670	20.514	9,889,400
2012-03-27	33.630	33.760	33.510	33.670	20.514	6,417,600
2012-03-26	33.140	33.590	33.100	33.590	20.465	24,620,100
2012-03-23	32.970	33.030	32.750	32.960	20.082	25,022,400
2012-03-22	33.030	33.130	32.840	32.900	20.045	24,128,300
2012-03-21	33.080	33.160	32.850	33.120	20.179	9,736,600
2012-03-20	33.170	33.220	33.000	33.080	20.155	4,432,500
2012-03-19	33.100	33.210	33.050	33.150	20.197	5,832,500
2012-03-16	33.210	33.410	33.110	33.180	20.216	9,244,600
2012-03-15	33.450	33.570	33.110	33.230	20.246	9,569,600
2012-03-14	33.410	33.630	33.390	33.550	20.441	7,453,600
2012-03-13	33.170	33.450	33.060	33.420	20.362	8,169,300
2012-03-12	32.820	33.080	32.820	33.050	20.136	6,172,300
2012-03-09	32.810	32.950	32.750	32.910	20.051	5,708,600
2012-03-08	32.740	32.880	32.630	32.780	19.972	5,477,800
2012-03-07	32.320	32.530	32.090	32.480	19.789	6,594,700
2012-03-06	32.680	32.820	32.270	32.330	19.698	9,301,800
2012-03-05	32.460	32.950	32.420	32.920	20.057	6,881,900
2012-03-02	32.560	32.720	32.460	32.590	19.856	6,648,200
2012-03-01	32.050	32.690	32.050	32.640	19.887	12,020,500
2012-02-29	32.520	32.540	32.170	32.170	19.600	10,314,200
2012-02-28	32.610	32.640	32.400	32.450	19.771	9,342,000
2012-02-27	32.460	32.740	32.370	32.650	19.893	5,618,900
2012-02-24	32.380	32.690	32.350	32.600	19.862	7,222,800
2012-02-23	32.240	32.410	32.190	32.350	19.710	7,311,300
2012-02-22	32.290	32.470	32.170	32.230	19.637	11,632,300
2012-02-21	33.160	33.190	32.250	32.320	19.692	12,504,200
2012-02-17	32.650	33.260	32.500	33.120	20.179	20,494,900
2012-02-16	31.890	32.130	31.810	32.040	19.521	8,739,200
2012-02-15	31.840	31.990	31.690	31.870	19.417	8,450,500
2012-02-14	31.910	32.030	31.660	31.850	19.405	8,160,100
2012-02-13	31.950	32.030	31.310	31.990	19.491	8,311,400
2012-02-10	31.750	31.940	31.650	31.900	19.436	8,086,900
2012-02-09	32.060	32.130	31.800	31.990	19.491	6,452,400
2012-02-08	32.050	32.160	31.930	32.080	19.545	7,321,900
2012-02-07	32.040	32.210	32.020	32.150	19.588	8,809,400
2012-02-06	32.230	32.380	32.090	32.130	19.576	6,610,800
2012-02-03	32.430	32.560	32.180	32.260	19.655	8,353,500
2012-02-02	32.560	32.560	32.170	32.310	19.685	7,294,500
2012-02-01	32.530	32.600	32.310	32.430	19.759	11,873,300
2012-01-31	32.290	32.470	31.890	32.240	19.643	11,707,700
2012-01-30	32.060	32.320	32.010	32.250	19.649	8,272,900
2012-01-27	32.500	32.540	32.010	32.290	19.673	12,028,200
2012-01-26	32.810	32.970	32.230	32.480	19.789	18,843,500
2012-01-25	32.410	32.740	32.280	32.700	19.923	17,253,400
2012-01-24	32.390	32.560	32.220	32.250	19.649	11,439,100
2012-01-23	32.670	32.750	32.460	32.470	19.783	15,377,000
2012-01-20	32.590	32.820	32.530	32.650	19.893	16,611,700
2012-01-19	33.600	33.610	32.570	32.710	19.929	26,196,700
2012-01-18	33.730	33.920	33.640	33.730	20.551	9,061,100
2012-01-17	33.900	34.190	33.670	33.720	20.545	10,894,300
2012-01-13	33.890	33.920	33.720	33.800	20.593	6,990,300
2012-01-12	34.210	34.220	33.890	34.120	20.788	8,761,100
2012-01-11	34.430	34.500	33.970	34.100	20.776	11,328,600
2012-01-10	34.290	34.710	34.150	34.620	21.093	12,398,000
2012-01-09	34.100	34.170	33.650	33.910	20.660	15,949,000

← NewerPage 62 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.