Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	23.120	23.470	23.090	23.180	12.715	9,670,000
2009-11-12	23.220	23.390	23.080	23.120	12.682	7,152,300
2009-11-11	23.410	23.500	23.200	23.250	12.753	7,657,100
2009-11-10	23.000	23.410	22.940	23.340	12.802	11,001,200
2009-11-09	22.770	23.110	22.690	23.050	12.643	9,130,900
2009-11-06	22.560	22.680	22.400	22.640	12.419	7,366,000
2009-11-05	22.270	22.750	22.270	22.500	12.342	11,297,500
2009-11-04	21.990	22.510	21.850	22.180	12.166	15,167,100
2009-11-03	21.920	21.920	21.690	21.860	11.991	9,044,000
2009-11-02	21.870	22.070	21.670	21.770	11.941	11,523,800
2009-10-30	22.100	22.270	21.760	21.800	11.958	12,066,900
2009-10-29	22.250	22.260	22.020	22.200	12.177	10,121,200
2009-10-28	22.030	22.440	22.010	22.160	12.155	10,178,900
2009-10-27	21.970	22.310	21.930	22.120	12.133	10,863,100
2009-10-26	22.260	22.630	21.870	21.920	12.024	12,440,900
2009-10-23	22.560	22.580	22.100	22.240	12.199	10,625,600
2009-10-22	22.630	22.670	22.120	22.460	12.320	14,156,400
2009-10-21	23.040	23.100	22.530	22.690	12.446	12,885,600
2009-10-20	23.150	23.280	23.000	23.040	12.638	12,161,400
2009-10-19	22.970	23.120	22.810	22.970	12.600	11,489,800
2009-10-16	23.020	23.140	22.830	22.880	12.550	12,736,100
2009-10-15	22.860	23.220	22.850	23.210	12.731	12,518,800
2009-10-14	22.670	22.990	22.620	22.940	12.583	8,534,600
2009-10-13	22.670	22.770	22.530	22.600	12.397	9,726,500
2009-10-12	22.850	22.850	22.640	22.700	12.451	6,455,000
2009-10-09	22.270	22.470	22.210	22.470	12.325	9,760,900
2009-10-08	22.480	22.580	22.300	22.340	12.254	6,876,000
2009-10-07	22.450	22.450	22.180	22.320	12.243	7,500,500
2009-10-06	22.350	22.520	22.280	22.460	12.320	9,207,900
2009-10-05	22.370	22.370	22.150	22.200	12.177	7,542,100
2009-10-02	22.050	22.350	22.000	22.260	12.210	9,726,800
2009-10-01	22.510	22.530	22.100	22.100	12.122	14,573,700
2009-09-30	22.740	22.810	22.350	22.520	12.353	15,780,500
2009-09-29	22.770	23.070	22.650	22.880	12.380	14,931,500
2009-09-28	22.530	22.980	22.450	22.690	12.277	8,156,600
2009-09-25	22.480	22.600	22.380	22.420	12.131	10,990,400
2009-09-24	22.320	22.500	22.290	22.430	12.137	10,088,900
2009-09-23	22.370	22.620	22.220	22.240	12.034	10,572,900
2009-09-22	22.700	22.700	22.270	22.270	12.050	10,175,700
2009-09-21	22.490	22.720	22.320	22.570	12.212	8,003,000
2009-09-18	22.490	22.610	22.330	22.520	12.185	13,457,000
2009-09-17	22.450	22.520	22.200	22.340	12.088	9,074,300
2009-09-16	22.340	22.630	22.270	22.460	12.153	11,189,900
2009-09-15	22.380	22.420	22.140	22.250	12.039	7,965,900
2009-09-14	22.310	22.450	22.240	22.390	12.115	6,710,500
2009-09-11	22.350	22.490	22.250	22.300	12.066	7,363,000
2009-09-10	22.330	22.370	22.120	22.260	12.045	8,629,600
2009-09-09	21.960	22.420	21.950	22.280	12.055	7,943,700
2009-09-08	22.030	22.160	21.850	22.030	11.920	9,222,200
2009-09-04	21.830	22.020	21.740	22.000	11.904	5,994,400
2009-09-03	21.850	21.850	21.540	21.770	11.779	7,927,000
2009-09-02	21.710	21.850	21.580	21.730	11.758	7,858,900
2009-09-01	22.030	22.190	21.570	21.690	11.736	13,243,800
2009-08-31	21.950	22.160	21.670	22.130	11.974	13,331,100
2009-08-28	22.470	22.500	21.970	22.120	11.969	15,757,200
2009-08-27	22.810	22.880	22.640	22.780	12.326	8,045,500
2009-08-26	22.940	23.280	22.830	22.910	12.396	12,508,200
2009-08-25	22.500	23.170	22.490	22.950	12.418	13,958,400
2009-08-24	22.690	22.690	22.440	22.580	12.218	6,780,400
2009-08-21	22.370	22.740	22.350	22.570	12.212	13,200,300

← NewerPage 72 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.