Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	32.620	33.080	32.590	32.960	19.886	13,077,000
2011-10-10	32.810	32.890	32.650	32.830	19.808	12,895,400
2011-10-07	32.470	32.600	32.280	32.380	19.537	18,925,800
2011-10-06	32.320	32.550	32.120	32.450	19.579	23,455,700
2011-10-05	31.990	32.750	31.810	32.730	19.549	23,871,700
2011-10-04	31.070	32.090	30.950	32.090	19.166	26,900,000
2011-10-03	31.300	31.930	31.160	31.490	18.808	25,810,600
2011-09-30	30.910	31.910	30.780	31.380	18.742	16,123,600
2011-09-29	31.130	31.410	30.730	31.120	18.587	16,176,300
2011-09-28	31.150	31.400	30.790	30.840	18.420	13,671,900
2011-09-27	31.480	31.500	31.130	31.240	18.659	14,637,800
2011-09-26	31.150	31.240	30.750	30.940	18.479	21,086,600
2011-09-23	30.360	31.160	29.660	30.890	18.450	19,651,900
2011-09-22	30.310	30.880	30.180	30.620	18.288	23,164,000
2011-09-21	31.530	31.780	30.950	30.950	18.485	14,027,200
2011-09-20	30.920	31.640	30.670	31.490	18.808	18,573,800
2011-09-19	30.530	30.930	30.480	30.720	18.348	18,162,800
2011-09-16	30.030	30.530	29.970	30.530	18.235	15,753,300
2011-09-15	29.850	29.960	29.650	29.960	17.894	7,738,700
2011-09-14	29.770	29.930	29.310	29.630	17.697	11,541,700
2011-09-13	29.400	29.620	29.220	29.550	17.649	9,014,800
2011-09-12	28.840	29.450	28.700	29.440	17.584	12,953,400
2011-09-09	29.520	29.750	28.960	29.160	17.416	13,905,800
2011-09-08	29.590	30.140	29.550	29.840	17.823	12,042,200
2011-09-07	29.560	29.970	29.390	29.910	17.864	13,060,900
2011-09-06	28.520	29.350	28.370	29.240	17.464	17,942,400
2011-09-02	29.400	29.640	28.970	29.010	17.327	14,927,800
2011-09-01	29.750	30.000	29.600	29.690	17.733	12,358,400
2011-08-31	29.310	29.920	29.270	29.750	17.769	16,926,200
2011-08-30	29.130	29.300	28.770	29.120	17.392	16,093,500
2011-08-29	29.300	29.420	29.100	29.290	17.494	12,814,300
2011-08-26	28.390	28.890	27.880	28.720	17.154	10,864,900
2011-08-25	28.890	28.890	28.310	28.480	17.010	10,479,800
2011-08-24	28.670	28.950	28.560	28.910	17.267	12,907,900
2011-08-23	28.190	28.780	28.160	28.760	17.177	12,255,500
2011-08-22	28.300	28.640	27.940	28.050	16.753	13,334,600
2011-08-19	27.650	28.240	27.620	27.880	16.652	16,406,900
2011-08-18	28.030	28.200	27.600	27.850	16.634	16,375,100
2011-08-17	28.490	28.720	28.330	28.510	17.028	8,723,300
2011-08-16	28.200	28.610	27.870	28.390	16.956	11,373,700
2011-08-15	28.160	28.200	27.780	28.170	16.825	10,888,000
2011-08-12	28.020	28.170	27.670	27.970	16.706	13,780,300
2011-08-11	26.760	28.050	26.720	27.800	16.604	21,417,100
2011-08-10	26.870	27.170	26.360	26.460	15.804	23,107,800
2011-08-09	26.660	27.140	25.690	27.100	16.186	24,397,100
2011-08-08	26.690	27.180	26.360	26.380	15.756	32,386,200
2011-08-05	27.390	27.800	26.620	27.430	16.383	19,459,800
2011-08-04	27.990	28.000	27.160	27.180	16.234	16,561,400
2011-08-03	28.070	28.310	27.750	28.290	16.897	16,006,200
2011-08-02	28.790	28.980	28.030	28.040	16.747	15,846,800
2011-08-01	29.060	29.090	28.250	28.550	17.052	14,078,300
2011-07-29	28.840	28.950	28.550	28.660	17.118	11,105,600
2011-07-28	28.710	29.350	28.710	29.050	17.351	15,345,900
2011-07-27	28.950	29.070	28.580	28.610	17.088	12,779,800
2011-07-26	29.180	29.230	28.970	29.040	17.345	8,764,000
2011-07-25	29.220	29.510	29.160	29.210	17.446	8,145,600
2011-07-22	29.590	29.620	29.350	29.490	17.613	7,262,300
2011-07-21	29.050	29.730	29.030	29.560	17.655	12,832,600
2011-07-20	28.820	29.110	28.700	28.890	17.255	9,708,200
2011-07-19	28.720	28.940	28.650	28.810	17.207	11,106,000

← NewerPage 64 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.