Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	19.700	19.800	19.500	19.570	10.427	12,116,900
2009-05-27	20.000	20.110	19.490	19.520	10.401	14,779,300
2009-05-26	20.080	20.140	19.890	19.900	10.603	16,433,000
2009-05-22	20.420	20.600	20.020	20.020	10.667	8,892,200
2009-05-21	20.460	20.710	20.190	20.390	10.864	9,853,600
2009-05-20	20.540	20.750	20.420	20.540	10.944	8,925,200
2009-05-19	20.400	20.600	20.260	20.360	10.848	9,813,700
2009-05-18	20.070	20.500	20.070	20.460	10.902	10,246,600
2009-05-15	20.460	20.460	19.880	20.010	10.662	15,355,600
2009-05-14	20.370	20.530	20.240	20.460	10.902	14,695,300
2009-05-13	20.530	20.910	20.000	20.350	10.843	19,422,200
2009-05-12	20.400	20.560	20.220	20.480	10.912	17,048,600
2009-05-11	20.070	20.400	20.070	20.290	10.811	9,454,100
2009-05-08	20.100	20.430	19.900	20.400	10.870	12,510,400
2009-05-07	19.910	20.020	19.740	19.920	10.614	13,909,700
2009-05-06	19.750	19.870	19.330	19.810	10.555	14,445,400
2009-05-05	19.500	19.860	19.500	19.680	10.486	10,055,400
2009-05-04	19.530	19.720	19.380	19.530	10.406	10,757,000
2009-05-01	19.460	19.460	19.050	19.290	10.278	8,973,200
2009-04-30	19.280	19.340	18.970	19.200	10.230	18,876,500
2009-04-29	19.700	19.730	18.830	19.150	10.204	22,667,600
2009-04-28	20.440	20.510	19.600	19.650	10.470	20,197,200
2009-04-27	20.610	20.750	20.390	20.540	10.944	13,348,100
2009-04-24	20.190	20.300	19.990	20.100	10.710	14,420,600
2009-04-23	19.870	20.210	19.750	20.170	10.747	12,344,300
2009-04-22	19.920	20.010	19.590	19.810	10.555	11,212,100
2009-04-21	20.120	20.420	19.780	20.000	10.657	11,755,400
2009-04-20	20.300	20.650	20.080	20.150	10.737	12,116,800
2009-04-17	20.620	20.870	20.350	20.670	11.014	12,649,400
2009-04-16	20.440	20.480	19.950	20.350	10.843	13,300,600
2009-04-15	19.800	20.360	19.760	20.320	10.827	11,255,500
2009-04-14	20.100	20.250	19.670	19.840	10.571	13,623,600
2009-04-13	20.070	20.360	20.050	20.140	10.731	9,137,800
2009-04-09	20.770	20.770	19.990	20.180	10.753	13,085,700
2009-04-08	20.080	20.550	19.900	20.410	10.875	11,139,200
2009-04-07	20.270	20.490	20.160	20.290	10.811	11,655,500
2009-04-06	20.560	20.910	20.250	20.510	10.928	15,615,600
2009-04-03	20.610	22.090	19.930	20.170	10.747	21,715,600
2009-04-02	22.320	22.320	21.230	21.330	11.365	20,906,500
2009-04-01	21.480	22.050	21.110	21.970	11.706	25,371,200
2009-03-31	21.610	22.180	21.010	21.920	11.514	24,487,600
2009-03-30	20.340	21.460	20.340	21.020	11.042	21,172,200
2009-03-27	21.090	21.170	20.590	20.660	10.853	15,934,500
2009-03-26	21.130	21.310	20.760	21.090	11.078	13,880,400
2009-03-25	21.020	21.450	20.750	21.060	11.063	13,139,100
2009-03-24	21.050	21.100	20.730	20.820	10.937	19,573,800
2009-03-23	20.800	21.240	20.570	21.220	11.147	14,158,200
2009-03-20	20.840	20.970	20.270	20.490	10.763	17,758,600
2009-03-19	21.340	21.410	20.510	20.830	10.942	12,369,400
2009-03-18	21.130	21.640	20.730	21.180	11.126	15,477,500
2009-03-17	20.510	21.060	20.340	21.060	11.063	11,449,900
2009-03-16	21.150	21.470	20.510	20.520	10.779	14,740,700
2009-03-13	21.000	21.000	20.470	20.950	11.005	16,454,800
2009-03-12	19.480	20.870	19.330	20.780	10.916	22,967,200
2009-03-11	20.400	20.620	19.420	19.480	10.233	19,552,600
2009-03-10	19.420	20.240	19.260	20.230	10.627	28,033,400
2009-03-09	18.770	19.200	18.410	19.010	9.986	26,390,100
2009-03-06	17.810	18.520	17.740	18.350	9.639	20,209,600
2009-03-05	18.180	18.180	17.530	17.690	9.292	16,744,800
2009-03-04	17.870	18.740	17.500	18.490	9.713	23,196,800

← NewerPage 74 of 79 · 4,734 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.