Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	34.210	34.380	34.130	34.220	20.849	7,916,000
2012-01-05	34.000	34.250	33.760	34.160	20.813	13,196,700
2012-01-04	34.570	34.640	34.160	34.340	20.922	11,616,200
2012-01-03	35.330	35.440	34.800	35.010	21.123	17,234,600
2011-12-30	35.300	35.440	35.220	35.240	21.262	5,149,500
2011-12-29	35.030	35.300	34.950	35.270	21.280	6,467,900
2011-12-28	35.250	35.290	35.000	35.060	21.154	4,715,700
2011-12-27	35.090	35.310	35.020	35.230	21.256	7,208,100
2011-12-23	35.140	35.230	34.980	35.110	21.184	8,912,000
2011-12-22	35.200	35.350	35.000	35.090	21.172	9,068,700
2011-12-21	34.900	35.290	34.880	35.290	21.292	8,166,400
2011-12-20	34.540	35.210	34.460	35.030	21.135	17,004,600
2011-12-19	34.300	34.680	34.180	34.270	20.677	8,268,100
2011-12-16	34.410	34.500	34.080	34.220	20.647	15,431,900
2011-12-15	33.980	34.400	33.940	34.270	20.677	11,561,800
2011-12-14	33.450	33.850	33.350	33.740	20.357	11,432,600
2011-12-13	33.310	33.680	33.270	33.530	20.230	10,679,400
2011-12-12	33.370	33.590	33.030	33.180	20.019	8,855,100
2011-12-09	33.460	33.660	33.290	33.540	20.236	7,843,600
2011-12-08	33.240	33.660	33.240	33.310	20.098	10,612,200
2011-12-07	33.080	33.720	33.070	33.530	20.230	12,936,900
2011-12-06	32.870	33.350	32.820	33.120	19.983	11,189,300
2011-12-05	32.880	33.190	32.680	32.830	19.808	15,191,100
2011-12-02	33.040	33.210	32.750	32.770	19.772	14,539,100
2011-12-01	32.280	33.100	32.270	32.900	19.850	13,312,000
2011-11-30	32.220	32.730	32.170	32.720	19.742	14,641,500
2011-11-29	31.230	31.650	31.160	31.500	19.006	9,862,500
2011-11-28	30.800	31.150	30.610	31.110	18.770	10,720,300
2011-11-25	30.160	30.370	30.100	30.160	18.197	3,386,800
2011-11-23	30.350	30.440	30.150	30.150	18.191	6,794,000
2011-11-22	30.470	30.660	30.300	30.510	18.408	9,179,800
2011-11-21	30.490	30.630	30.210	30.420	18.354	8,470,000
2011-11-18	30.790	30.980	30.630	30.810	18.589	8,811,100
2011-11-17	30.830	30.890	30.320	30.630	18.481	10,120,700
2011-11-16	31.020	31.240	30.810	30.840	18.607	9,872,000
2011-11-15	31.390	31.560	31.200	31.210	18.831	9,973,500
2011-11-14	31.590	31.730	31.410	31.510	19.012	8,602,200
2011-11-11	31.650	31.950	31.630	31.790	19.181	7,582,600
2011-11-10	31.160	31.410	30.990	31.320	18.897	8,795,300
2011-11-09	31.350	31.400	30.840	30.970	18.686	10,477,200
2011-11-08	31.420	31.750	31.320	31.730	19.144	10,893,700
2011-11-07	31.200	31.460	31.100	31.390	18.939	7,955,600
2011-11-04	31.410	31.580	31.090	31.340	18.909	12,622,400
2011-11-03	31.380	31.800	31.300	31.740	19.150	13,186,300
2011-11-02	31.590	31.650	30.890	31.170	18.806	12,778,900
2011-11-01	31.070	31.750	31.010	31.310	18.891	16,254,900
2011-10-31	31.890	32.080	31.570	31.590	19.060	10,719,800
2011-10-28	32.390	32.710	31.750	32.090	19.362	20,610,400
2011-10-27	33.180	33.270	32.400	32.990	19.905	18,977,200
2011-10-26	32.120	32.540	31.910	32.510	19.615	11,713,200
2011-10-25	32.510	32.580	32.080	32.110	19.374	11,565,100
2011-10-24	32.510	32.640	32.360	32.530	19.627	10,371,700
2011-10-21	32.730	32.790	32.380	32.560	19.645	11,330,100
2011-10-20	32.400	32.670	32.260	32.440	19.573	11,623,900
2011-10-19	32.580	32.770	32.200	32.350	19.518	10,773,100
2011-10-18	32.360	32.780	32.110	32.560	19.645	11,930,900
2011-10-17	32.160	32.550	32.110	32.440	19.573	10,158,000
2011-10-14	32.940	33.000	32.180	32.440	19.573	16,447,400
2011-10-13	32.610	32.930	32.610	32.760	19.766	9,967,300
2011-10-12	32.940	33.200	32.770	32.820	19.802	12,440,600

← NewerPage 63 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.