Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	24.340	24.750	23.930	24.140	13.568	25,474,800
2010-05-07	24.280	24.960	24.070	24.340	13.680	23,348,600
2010-05-06	24.940	25.030	22.800	24.280	13.647	19,603,200
2010-05-05	25.100	25.370	24.920	25.060	14.085	14,107,900
2010-05-04	25.100	25.700	25.020	25.270	14.203	16,761,100
2010-05-03	25.310	25.400	25.100	25.130	14.124	10,414,100
2010-04-30	25.420	25.580	25.180	25.310	14.226	14,368,200
2010-04-29	25.280	25.930	25.000	25.370	14.259	20,658,400
2010-04-28	24.300	24.590	24.070	24.340	13.680	14,144,200
2010-04-27	24.450	24.570	24.130	24.210	13.607	13,627,700
2010-04-26	24.800	24.840	24.480	24.500	13.770	10,639,000
2010-04-23	24.470	24.840	24.120	24.740	13.905	13,667,400
2010-04-22	25.010	25.050	24.280	24.440	13.737	21,751,600
2010-04-21	25.410	25.430	24.970	25.100	14.108	15,927,600
2010-04-20	25.860	25.900	25.340	25.430	14.293	13,355,900
2010-04-19	25.220	25.820	24.970	25.810	14.507	23,618,200
2010-04-16	25.270	25.560	25.200	25.480	14.321	16,415,400
2010-04-15	25.640	25.640	25.300	25.340	14.243	18,520,400
2010-04-14	25.910	25.960	25.590	25.700	14.445	13,460,800
2010-04-13	26.240	26.300	25.970	25.980	14.602	12,611,800
2010-04-12	26.250	26.400	26.150	26.290	14.776	10,925,000
2010-04-09	26.200	26.360	26.100	26.250	14.754	11,263,700
2010-04-08	26.540	26.540	26.160	26.170	14.709	13,065,700
2010-04-07	26.340	26.690	26.270	26.550	14.923	10,212,200
2010-04-06	26.720	26.770	26.330	26.380	14.827	10,694,700
2010-04-05	26.940	26.950	26.560	26.770	15.046	12,281,000
2010-04-01	26.770	27.010	26.770	26.950	15.147	11,471,400
2010-03-31	26.650	26.810	26.290	26.700	15.007	12,553,700
2010-03-30	26.760	26.930	26.520	26.760	15.041	15,433,900
2010-03-29	26.780	27.070	26.700	27.000	14.996	12,627,600
2010-03-26	26.810	26.860	26.660	26.690	14.823	12,398,200
2010-03-25	26.870	26.930	26.700	26.780	14.873	13,528,300
2010-03-24	26.700	26.780	26.630	26.690	14.823	16,057,600
2010-03-23	26.510	26.810	26.330	26.790	14.879	11,539,200
2010-03-22	25.930	26.600	25.900	26.480	14.707	15,305,100
2010-03-19	26.010	26.250	25.860	26.010	14.446	14,936,700
2010-03-18	25.910	26.120	25.850	26.070	14.479	9,515,200
2010-03-17	25.970	26.070	25.780	25.980	14.429	14,715,000
2010-03-16	25.890	26.020	25.740	25.990	14.435	8,604,800
2010-03-15	25.750	25.950	25.670	25.950	14.413	9,240,300
2010-03-12	25.880	25.970	25.780	25.890	14.379	11,789,900
2010-03-11	25.600	26.010	25.470	25.960	14.418	15,854,200
2010-03-10	25.090	25.670	25.080	25.650	14.246	16,804,200
2010-03-09	25.150	25.270	25.010	25.200	13.996	11,099,800
2010-03-08	25.230	25.350	25.150	25.310	14.057	12,382,000
2010-03-05	24.930	25.330	24.770	25.280	14.040	19,878,200
2010-03-04	24.380	24.490	24.340	24.470	13.591	14,242,300
2010-03-03	24.740	24.780	24.250	24.330	13.513	14,351,900
2010-03-02	24.590	24.780	24.450	24.720	13.729	10,434,600
2010-03-01	24.590	24.630	24.300	24.390	13.546	10,867,500
2010-02-26	24.480	24.620	24.450	24.510	13.613	7,107,200
2010-02-25	24.520	24.550	24.200	24.480	13.596	10,154,800
2010-02-24	24.540	24.740	24.380	24.710	13.724	8,538,400
2010-02-23	24.600	24.800	24.370	24.440	13.574	8,651,000
2010-02-22	24.950	24.980	24.440	24.680	13.707	8,655,000
2010-02-19	24.780	25.010	24.660	24.950	13.857	10,744,300
2010-02-18	24.510	24.880	24.420	24.840	13.796	11,287,500
2010-02-17	24.330	24.640	24.290	24.510	13.613	9,011,200
2010-02-16	24.030	24.280	23.860	24.210	13.446	10,274,500
2010-02-12	23.760	24.000	23.550	23.910	13.280	9,663,100

← NewerPage 70 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.