Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	28.780	28.880	28.500	28.660	17.118	9,832,700
2011-07-15	29.100	29.160	28.760	28.970	17.303	11,333,200
2011-07-14	29.010	29.290	28.830	29.100	17.381	8,561,100
2011-07-13	29.100	29.360	28.920	29.030	17.339	8,709,900
2011-07-12	28.800	29.110	28.740	29.010	17.327	9,384,500
2011-07-11	28.900	29.020	28.780	28.890	17.255	7,277,900
2011-07-08	29.260	29.340	28.950	29.120	17.392	9,336,500
2011-07-07	29.370	29.410	29.150	29.370	17.542	11,489,700
2011-07-06	29.130	29.280	29.080	29.220	17.452	9,019,400
2011-07-05	29.030	29.210	28.990	29.160	17.416	9,084,500
2011-07-01	28.950	29.150	28.950	29.150	17.410	8,148,400
2011-06-30	28.650	29.000	28.640	28.960	17.297	11,196,800
2011-06-29	28.280	28.640	28.270	28.540	17.046	11,223,000
2011-06-28	28.580	28.660	28.500	28.600	16.885	10,666,500
2011-06-27	29.030	29.120	28.330	28.470	16.808	19,192,000
2011-06-24	29.260	29.320	28.900	28.930	17.080	19,131,600
2011-06-23	29.500	29.540	28.830	29.330	17.316	35,227,700
2011-06-22	27.910	28.120	27.730	27.740	16.377	8,188,000
2011-06-21	27.960	28.110	27.840	27.980	16.519	15,506,100
2011-06-20	27.520	27.840	27.480	27.810	16.418	7,182,500
2011-06-17	27.640	27.810	27.440	27.520	16.247	11,448,500
2011-06-16	27.180	27.620	27.180	27.470	16.218	9,352,200
2011-06-15	27.550	27.710	27.320	27.420	16.188	8,429,900
2011-06-14	27.720	27.820	27.670	27.690	16.348	10,281,100
2011-06-13	27.430	27.680	27.420	27.600	16.294	10,384,000
2011-06-10	27.800	27.830	27.430	27.450	16.206	11,480,400
2011-06-09	28.010	28.050	27.820	27.860	16.448	11,632,100
2011-06-08	27.960	28.050	27.840	27.920	16.483	9,539,900
2011-06-07	27.980	28.270	27.970	27.990	16.525	7,886,800
2011-06-06	27.790	28.050	27.450	27.970	16.513	13,975,400
2011-06-03	27.890	28.040	27.850	27.980	16.519	10,005,600
2011-06-02	28.250	28.250	28.010	28.090	16.584	8,089,900
2011-06-01	28.710	28.760	28.240	28.270	16.690	10,176,700
2011-05-31	28.620	28.760	28.480	28.760	16.979	7,733,300
2011-05-27	28.460	28.500	28.320	28.470	16.808	4,619,300
2011-05-26	28.170	28.460	28.110	28.410	16.773	7,890,600
2011-05-25	28.080	28.320	28.020	28.280	16.696	7,316,000
2011-05-24	28.230	28.400	28.100	28.250	16.678	5,825,900
2011-05-23	28.120	28.250	28.000	28.200	16.649	8,238,400
2011-05-20	28.480	28.540	28.120	28.370	16.749	10,219,600
2011-05-19	28.900	28.900	28.430	28.600	16.885	8,891,100
2011-05-18	28.610	28.860	28.450	28.860	17.038	9,400,200
2011-05-17	28.670	28.700	28.290	28.650	16.914	11,503,400
2011-05-16	28.820	28.970	28.740	28.790	16.997	6,786,000
2011-05-13	28.820	28.990	28.690	28.810	17.009	9,654,900
2011-05-12	28.700	28.960	28.510	28.910	17.068	9,947,200
2011-05-11	28.540	28.880	28.530	28.760	16.979	10,330,800
2011-05-10	28.740	28.820	28.460	28.810	17.009	8,036,400
2011-05-09	28.660	28.800	28.410	28.720	16.956	7,200,900
2011-05-06	28.630	28.800	28.540	28.640	16.908	8,432,800
2011-05-05	28.640	28.730	28.350	28.490	16.820	8,936,500
2011-05-04	28.650	28.790	28.410	28.710	16.950	11,826,400
2011-05-03	28.500	28.950	28.460	28.830	17.021	23,057,200
2011-05-02	28.240	28.570	28.230	28.450	16.796	10,287,100
2011-04-29	28.340	28.390	27.900	28.100	16.590	8,462,200
2011-04-28	28.430	28.500	28.150	28.290	16.702	11,379,700
2011-04-27	28.110	28.440	28.110	28.280	16.696	11,753,600
2011-04-26	27.820	28.170	27.820	28.120	16.601	11,200,000
2011-04-25	27.680	27.860	27.610	27.740	16.377	5,922,700
2011-04-21	27.650	27.950	27.620	27.820	16.424	8,848,600

← NewerPage 65 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.