Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	22.240	22.370	22.130	22.250	12.039	7,342,300
2009-08-19	21.600	22.280	21.600	22.190	12.007	12,452,600
2009-08-18	21.730	21.770	21.500	21.770	11.779	9,571,200
2009-08-17	21.630	21.760	21.490	21.670	11.725	11,379,700
2009-08-14	21.850	21.950	21.540	21.810	11.801	6,857,700
2009-08-13	21.940	21.940	21.570	21.860	11.828	9,989,600
2009-08-12	21.950	22.050	21.840	21.890	11.844	8,836,200
2009-08-11	21.900	22.090	21.790	21.970	11.888	12,939,300
2009-08-10	21.890	21.990	21.750	21.880	11.839	10,513,100
2009-08-07	21.910	22.180	21.800	21.900	11.850	9,277,000
2009-08-06	21.760	21.870	21.610	21.730	11.758	9,713,900
2009-08-05	21.970	22.140	21.610	21.750	11.769	10,449,100
2009-08-04	21.890	22.010	21.710	21.920	11.861	10,632,800
2009-08-03	22.070	22.080	21.710	21.830	11.812	14,304,900
2009-07-31	21.580	21.840	21.270	21.740	11.763	17,007,400
2009-07-30	21.840	21.970	21.550	21.560	11.666	11,853,800
2009-07-29	21.070	21.630	21.070	21.590	11.682	13,095,000
2009-07-28	21.270	21.500	20.980	21.180	11.460	11,360,400
2009-07-27	21.450	21.500	21.020	21.380	11.568	12,992,300
2009-07-24	20.800	21.450	20.780	21.400	11.579	12,705,500
2009-07-23	20.620	20.970	20.270	20.860	11.287	23,204,200
2009-07-22	20.120	20.500	20.000	20.290	10.979	20,726,000
2009-07-21	20.080	20.170	19.850	20.110	10.881	21,160,700
2009-07-20	20.070	20.070	19.670	19.880	10.757	15,657,000
2009-07-17	20.110	20.110	19.920	20.000	10.822	11,946,800
2009-07-16	19.870	20.200	19.800	20.130	10.892	13,185,400
2009-07-15	19.540	19.930	19.360	19.860	10.746	13,538,700
2009-07-14	19.520	19.580	19.360	19.470	10.535	10,937,700
2009-07-13	19.450	19.520	19.190	19.480	10.540	17,145,100
2009-07-10	19.440	19.550	19.250	19.370	10.481	10,132,100
2009-07-09	19.750	19.760	19.350	19.500	10.551	8,672,200
2009-07-08	19.810	19.840	19.450	19.680	10.649	11,094,300
2009-07-07	19.700	19.950	19.560	19.680	10.649	10,345,400
2009-07-06	19.730	19.780	19.440	19.700	10.659	10,636,700
2009-07-02	20.080	20.240	19.630	19.770	10.697	10,750,500
2009-07-01	20.140	20.300	19.930	20.240	10.952	13,028,600
2009-06-30	20.590	20.700	20.180	20.310	10.822	16,636,300
2009-06-29	20.960	21.000	20.340	20.570	10.960	14,454,700
2009-06-26	20.880	21.000	20.580	20.960	11.168	17,348,100
2009-06-25	20.220	21.120	20.030	20.890	11.131	13,630,100
2009-06-24	20.220	20.270	20.000	20.190	10.758	8,955,500
2009-06-23	20.310	20.330	19.970	20.150	10.737	14,263,700
2009-06-22	20.510	20.550	20.250	20.300	10.816	14,828,100
2009-06-19	20.670	20.770	20.440	20.580	10.966	14,445,800
2009-06-18	19.980	20.590	19.930	20.440	10.891	12,744,800
2009-06-17	19.500	20.290	19.420	19.920	10.614	20,073,000
2009-06-16	19.500	19.580	19.280	19.380	10.326	9,132,200
2009-06-15	19.730	19.830	19.350	19.420	10.348	11,998,800
2009-06-12	19.900	20.000	19.670	19.810	10.555	10,685,100
2009-06-11	19.470	20.040	19.430	20.000	10.657	17,675,200
2009-06-10	19.570	19.610	19.120	19.410	10.342	12,971,300
2009-06-09	19.710	19.890	19.340	19.450	10.364	17,492,600
2009-06-08	19.850	19.930	19.550	19.760	10.529	8,829,400
2009-06-05	20.180	20.250	19.760	19.930	10.619	10,006,200
2009-06-04	20.020	20.100	19.850	19.980	10.646	12,930,700
2009-06-03	20.280	20.290	19.850	19.990	10.651	15,359,500
2009-06-02	20.190	20.550	20.040	20.400	10.870	14,593,100
2009-06-01	20.100	20.160	19.850	20.110	10.715	10,511,300
2009-05-29	19.660	19.950	19.460	19.920	10.614	13,155,100
2009-05-28	19.700	19.800	19.500	19.570	10.427	12,116,900

← NewerPage 73 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.