Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	23.850	23.980	23.570	23.890	13.268	11,005,400
2010-02-10	24.270	24.270	23.760	23.920	13.285	10,597,500
2010-02-09	24.100	24.410	23.900	24.250	13.468	9,906,600
2010-02-08	23.910	24.300	23.760	23.960	13.307	12,496,000
2010-02-05	23.940	24.080	23.490	23.970	13.313	15,208,300
2010-02-04	24.310	24.510	23.900	23.990	13.324	16,693,900
2010-02-03	24.670	24.720	24.320	24.500	13.607	8,116,200
2010-02-02	24.370	24.800	24.140	24.780	13.763	9,867,000
2010-02-01	24.770	24.770	24.230	24.380	13.541	15,287,600
2010-01-29	24.140	24.620	23.960	24.360	13.529	20,525,500
2010-01-28	24.630	24.820	24.100	24.100	13.385	18,705,200
2010-01-27	24.280	24.410	24.080	24.300	13.496	12,404,200
2010-01-26	24.270	24.370	23.500	24.300	13.496	13,539,300
2010-01-25	24.740	24.810	24.300	24.330	13.513	11,292,200
2010-01-22	24.980	25.050	24.500	24.600	13.663	15,945,500
2010-01-21	25.420	25.640	24.890	24.950	13.857	16,776,800
2010-01-20	25.450	25.880	25.190	25.460	14.140	16,368,400
2010-01-19	25.110	26.000	25.070	25.650	14.246	19,370,400
2010-01-15	25.050	25.180	24.900	25.070	13.924	13,449,500
2010-01-14	25.020	25.110	24.880	25.050	13.913	11,354,600
2010-01-13	24.790	25.080	24.700	24.990	13.879	14,428,100
2010-01-12	25.010	25.200	24.710	24.810	13.779	11,940,500
2010-01-11	24.940	25.110	24.860	25.080	13.929	14,106,100
2010-01-08	25.300	25.340	24.720	24.820	13.785	18,730,800
2010-01-07	25.180	25.410	25.100	25.240	14.018	15,761,700
2010-01-06	25.170	25.290	25.070	25.220	14.007	15,528,900
2010-01-05	25.510	25.550	25.010	25.230	14.013	16,973,600
2010-01-04	25.410	25.700	25.300	25.630	14.235	14,376,100
2009-12-31	25.490	25.720	25.230	25.250	14.024	11,122,300
2009-12-30	25.490	25.670	25.440	25.610	14.224	9,487,200
2009-12-29	26.000	26.110	25.850	25.850	14.179	24,745,600
2009-12-28	25.760	26.140	25.720	25.950	14.234	38,927,300
2009-12-24	25.780	25.870	25.400	25.760	14.130	15,230,400
2009-12-23	25.360	25.790	25.350	25.700	14.097	53,644,500
2009-12-22	25.860	26.200	25.510	25.590	14.037	49,863,800
2009-12-21	25.890	26.620	25.790	25.870	14.190	78,030,100
2009-12-18	26.050	26.080	25.320	25.780	14.141	123,619,400
2009-12-17	25.810	25.940	25.620	25.770	14.135	50,581,500
2009-12-16	25.900	25.980	25.640	25.810	14.157	47,420,000
2009-12-15	25.760	25.930	25.450	25.740	14.119	53,881,600
2009-12-14	25.880	26.170	25.650	25.960	14.240	57,493,600
2009-12-11	25.470	25.970	25.460	25.800	14.152	33,777,100
2009-12-10	25.220	25.740	25.160	25.540	14.009	43,117,600
2009-12-09	24.930	25.150	24.810	25.110	13.773	24,218,400
2009-12-08	25.240	25.300	24.900	24.900	13.658	27,675,800
2009-12-07	25.440	25.950	25.270	25.280	13.867	56,461,300
2009-12-04	25.250	25.530	25.070	25.140	13.790	41,621,300
2009-12-03	24.830	25.370	24.720	25.160	13.801	37,033,900
2009-12-02	24.810	24.880	24.550	24.770	13.587	22,001,700
2009-12-01	25.390	25.580	24.640	24.650	13.521	48,222,300
2009-11-30	25.270	25.620	25.080	25.310	13.883	30,240,600
2009-11-27	24.710	25.530	24.710	25.380	13.921	9,785,100
2009-11-25	25.240	25.750	25.110	25.650	14.070	32,040,600
2009-11-24	24.950	25.180	24.680	25.160	13.801	32,272,300
2009-11-23	24.560	25.100	24.500	25.050	13.740	31,014,500
2009-11-20	23.920	24.500	23.890	24.460	13.417	24,662,100
2009-11-19	24.450	24.490	23.850	24.030	13.181	21,408,200
2009-11-18	24.180	24.550	24.050	24.520	13.450	20,779,900
2009-11-17	24.400	24.400	23.990	24.230	13.291	24,807,900
2009-11-16	23.940	24.630	23.800	24.300	13.329	39,180,700

← NewerPage 71 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.