Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	26.970	27.030	26.730	26.990	15.542	8,278,400
2010-10-27	26.720	26.990	26.700	26.870	15.473	10,060,800
2010-10-26	27.010	27.080	26.690	26.860	15.468	9,419,900
2010-10-25	27.010	27.230	26.990	27.160	15.640	8,223,200
2010-10-22	27.100	27.150	26.930	26.960	15.525	4,840,700
2010-10-21	27.000	27.170	26.910	27.110	15.611	7,702,100
2010-10-20	26.820	27.130	26.800	26.890	15.485	7,246,000
2010-10-19	27.030	27.140	26.620	26.840	15.456	10,937,500
2010-10-18	27.290	27.330	26.950	27.330	15.738	9,713,400
2010-10-15	27.620	27.720	27.180	27.200	15.663	19,509,900
2010-10-14	27.410	27.650	27.350	27.510	15.842	8,218,100
2010-10-13	27.280	27.420	27.230	27.340	15.744	8,904,700
2010-10-12	27.280	27.480	27.100	27.230	15.681	7,958,100
2010-10-11	27.140	27.560	27.140	27.360	15.755	5,796,400
2010-10-08	27.300	27.380	27.100	27.160	15.640	6,549,200
2010-10-07	27.340	27.400	27.220	27.300	15.721	5,764,500
2010-10-06	27.100	27.280	27.090	27.190	15.658	8,154,200
2010-10-05	26.890	27.200	26.890	27.140	15.629	10,965,500
2010-10-04	26.950	27.140	26.690	26.730	15.393	9,480,200
2010-10-01	27.110	27.320	26.950	27.280	15.709	8,900,900
2010-09-30	27.440	27.530	27.030	27.110	15.611	11,184,700
2010-09-29	27.570	27.710	27.210	27.370	15.761	10,193,600
2010-09-28	27.680	27.990	27.600	27.930	15.899	9,893,900
2010-09-27	27.650	27.770	27.590	27.600	15.712	9,206,500
2010-09-24	27.750	27.930	27.570	27.620	15.723	12,524,400
2010-09-23	27.620	28.000	27.540	27.680	15.757	31,214,800
2010-09-22	27.660	27.900	27.570	27.820	15.837	33,146,500
2010-09-21	27.870	28.000	27.710	27.790	15.820	37,450,000
2010-09-20	27.420	27.870	27.410	27.810	15.831	11,922,000
2010-09-17	27.020	27.440	27.000	27.310	15.546	14,912,300
2010-09-16	27.010	27.150	26.850	26.950	15.342	8,016,800
2010-09-15	26.920	27.080	26.800	27.010	15.376	8,570,200
2010-09-14	27.150	27.200	26.780	26.960	15.347	10,983,700
2010-09-13	27.140	27.200	26.930	27.160	15.461	8,986,500
2010-09-10	26.900	27.100	26.720	27.050	15.398	8,500,700
2010-09-09	26.910	26.990	26.700	26.870	15.296	6,105,100
2010-09-08	26.670	26.970	26.640	26.750	15.228	8,851,400
2010-09-07	26.450	26.760	26.370	26.610	15.148	10,039,200
2010-09-03	26.460	26.620	26.380	26.580	15.131	6,645,900
2010-09-02	26.350	26.490	26.260	26.430	15.046	6,857,700
2010-09-01	26.240	26.550	26.110	26.410	15.034	9,320,700
2010-08-31	26.110	26.340	25.970	26.080	14.846	13,407,900
2010-08-30	26.040	26.180	25.840	25.850	14.715	7,939,800
2010-08-27	25.970	26.270	25.660	26.120	14.869	6,402,300
2010-08-26	26.110	26.180	25.750	25.850	14.715	7,931,300
2010-08-25	25.900	26.150	25.740	26.080	14.846	16,809,000
2010-08-24	26.260	26.370	25.950	26.020	14.812	11,625,900
2010-08-23	26.480	26.760	26.380	26.480	15.074	12,146,600
2010-08-20	26.310	26.540	26.080	26.440	15.051	18,140,100
2010-08-19	26.200	26.290	25.810	26.060	14.835	8,218,000
2010-08-18	26.530	26.570	26.230	26.280	14.960	12,235,800
2010-08-17	26.400	26.790	26.260	26.590	15.137	12,325,700
2010-08-16	26.240	26.340	26.040	26.280	14.960	10,377,700
2010-08-13	26.240	26.460	26.100	26.320	14.983	5,760,100
2010-08-12	26.010	26.390	26.000	26.330	14.989	7,350,500
2010-08-11	26.320	26.500	26.150	26.250	14.943	8,808,100
2010-08-10	26.320	26.780	26.300	26.660	15.176	7,009,500
2010-08-09	26.370	26.540	26.300	26.510	15.091	6,825,300
2010-08-06	26.290	26.450	26.050	26.370	15.011	8,774,900
2010-08-05	25.830	26.380	25.800	26.380	15.017	12,264,600

← NewerPage 68 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.