Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	25.700	26.130	25.610	26.030	14.818	10,233,700
2010-08-03	25.650	25.850	25.580	25.680	14.619	6,842,900
2010-08-02	25.330	25.610	25.290	25.530	14.533	9,770,900
2010-07-30	24.980	25.130	24.780	24.920	14.186	11,435,700
2010-07-29	25.370	25.500	24.850	25.080	14.277	9,463,800
2010-07-28	25.250	25.360	25.020	25.120	14.300	8,072,400
2010-07-27	25.090	25.350	24.840	25.320	14.414	14,152,600
2010-07-26	24.570	25.030	24.570	24.970	14.214	8,817,400
2010-07-23	24.940	24.950	24.260	24.650	14.032	13,043,700
2010-07-22	24.960	25.220	24.750	24.930	14.192	10,385,300
2010-07-21	24.920	25.110	24.590	24.750	14.089	9,830,000
2010-07-20	24.650	25.090	24.460	25.020	14.243	10,655,500
2010-07-19	25.270	25.270	24.780	24.840	14.140	11,804,800
2010-07-16	25.440	25.470	25.100	25.170	14.328	13,136,300
2010-07-15	25.100	25.530	25.030	25.500	14.516	14,703,100
2010-07-14	25.220	25.260	24.900	25.090	14.283	14,552,200
2010-07-13	25.360	25.600	25.200	25.310	14.408	14,046,200
2010-07-12	25.600	25.600	25.110	25.260	14.380	12,715,600
2010-07-09	25.570	25.650	25.290	25.600	14.573	11,509,100
2010-07-08	25.950	25.950	25.390	25.580	14.562	16,704,100
2010-07-07	25.240	25.880	25.130	25.800	14.687	17,386,500
2010-07-06	24.930	25.400	24.760	25.240	14.368	16,934,800
2010-07-02	24.870	25.040	24.500	24.690	14.055	9,900,000
2010-07-01	24.840	24.940	24.220	24.760	14.095	19,140,500
2010-06-30	24.980	25.220	24.730	24.940	14.197	18,910,400
2010-06-29	25.400	25.610	25.140	25.290	14.214	22,258,500
2010-06-28	25.640	25.680	25.300	25.570	14.372	12,950,800
2010-06-25	25.450	25.830	25.230	25.570	14.372	26,249,200
2010-06-24	25.120	25.490	25.010	25.350	14.248	14,840,000
2010-06-23	25.430	25.490	25.140	25.240	14.186	12,683,400
2010-06-22	25.410	25.780	25.380	25.440	14.299	10,918,100
2010-06-21	25.890	25.950	25.300	25.440	14.299	11,063,500
2010-06-18	25.800	25.870	25.460	25.780	14.490	16,430,100
2010-06-17	25.720	25.910	25.650	25.860	14.535	16,802,500
2010-06-16	25.300	25.880	25.300	25.880	14.546	15,463,200
2010-06-15	25.390	25.670	25.230	25.630	14.406	12,513,000
2010-06-14	25.080	25.500	25.060	25.290	14.214	16,878,900
2010-06-11	25.540	25.760	24.950	25.080	14.096	19,790,100
2010-06-10	24.340	24.680	24.250	24.640	13.849	16,660,300
2010-06-09	24.340	24.400	24.090	24.140	13.568	21,197,900
2010-06-08	23.930	24.350	23.740	24.300	13.658	35,451,700
2010-06-07	23.850	24.360	23.530	23.860	13.411	42,053,800
2010-06-04	22.710	22.850	22.310	22.440	12.613	26,551,500
2010-06-03	23.180	23.180	22.730	22.880	12.860	21,818,300
2010-06-02	23.060	23.240	22.860	23.000	12.927	17,113,700
2010-06-01	23.110	23.470	22.900	23.020	12.939	10,663,800
2010-05-28	23.380	23.450	23.110	23.210	13.045	9,876,100
2010-05-27	23.070	23.350	23.010	23.340	13.118	10,743,000
2010-05-26	23.030	23.070	22.640	22.720	12.770	14,181,800
2010-05-25	22.600	22.890	22.240	22.860	12.849	13,904,100
2010-05-24	22.930	23.180	22.740	22.990	12.922	13,271,000
2010-05-21	22.900	23.050	22.500	22.960	12.905	17,799,800
2010-05-20	23.400	23.710	23.050	23.090	12.978	18,724,700
2010-05-19	23.460	23.850	23.310	23.710	13.326	16,424,000
2010-05-18	23.900	23.920	23.500	23.550	13.236	9,613,700
2010-05-17	23.750	24.000	23.360	23.700	13.321	13,588,000
2010-05-14	24.000	24.000	23.380	23.560	13.242	14,148,800
2010-05-13	24.400	24.440	23.970	24.000	13.489	13,392,800
2010-05-12	24.460	24.500	24.190	24.440	13.737	10,136,600
2010-05-11	24.030	24.710	24.020	24.370	13.697	15,508,300

← NewerPage 69 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.