Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	17.810	18.080	17.230	17.510	9.198	19,333,700
2009-03-02	18.080	18.400	17.720	17.740	9.319	20,137,000
2009-02-27	18.800	19.040	18.380	18.410	9.671	26,811,200
2009-02-26	20.700	20.840	19.390	19.400	10.191	20,908,500
2009-02-25	20.400	20.860	20.010	20.470	10.753	16,409,000
2009-02-24	20.010	20.440	19.910	20.360	10.695	13,901,700
2009-02-23	19.890	20.570	19.810	19.880	10.443	12,388,400
2009-02-20	20.240	20.610	20.110	20.370	10.700	13,830,800
2009-02-19	21.100	21.130	20.440	20.510	10.774	14,164,000
2009-02-18	21.340	21.400	20.690	20.920	10.989	14,453,300
2009-02-17	21.450	21.540	21.140	21.250	11.163	16,138,100
2009-02-13	22.170	22.700	21.570	21.750	11.425	15,016,300
2009-02-12	22.530	22.550	21.780	22.520	11.830	13,258,800
2009-02-11	22.440	22.710	22.220	22.630	11.887	13,303,100
2009-02-10	22.950	23.140	22.190	22.270	11.698	14,250,500
2009-02-09	23.090	23.220	22.620	23.080	12.124	8,518,100
2009-02-06	23.400	23.780	22.670	23.070	12.119	12,528,200
2009-02-05	22.610	22.840	22.460	22.760	11.956	19,131,900
2009-02-04	23.110	23.400	22.610	22.730	11.940	14,399,400
2009-02-03	22.550	23.240	22.050	22.900	12.029	21,300,800
2009-02-02	21.500	22.790	21.330	21.990	11.551	24,792,200
2009-01-30	21.780	21.950	21.250	21.410	11.247	14,637,600
2009-01-29	22.500	22.500	21.610	21.820	11.462	14,763,100
2009-01-28	23.600	23.720	22.210	22.370	11.751	22,345,400
2009-01-27	22.920	23.610	22.720	23.130	12.150	26,665,500
2009-01-26	22.830	22.870	22.050	22.250	11.688	18,464,200
2009-01-23	22.250	22.640	21.870	22.390	11.761	21,536,200
2009-01-22	22.190	22.570	21.810	22.350	11.740	13,827,400
2009-01-21	21.960	22.550	21.850	22.470	11.803	21,277,200
2009-01-20	21.990	22.430	21.650	21.740	11.420	17,178,000
2009-01-16	22.590	22.650	21.710	22.070	11.593	15,254,600
2009-01-15	22.180	22.190	21.580	22.090	11.604	17,025,700
2009-01-14	21.960	22.270	21.830	22.210	11.667	17,137,600
2009-01-13	22.260	22.470	21.810	22.010	11.562	13,311,200
2009-01-12	22.510	22.510	22.060	22.150	11.635	13,191,500
2009-01-09	22.670	22.890	22.280	22.350	11.740	16,701,200
2009-01-08	22.130	22.600	22.050	22.510	11.824	14,311,800
2009-01-07	22.250	22.620	22.100	22.180	11.651	15,707,800
2009-01-06	23.370	23.750	22.170	22.350	11.740	21,021,100
2009-01-05	23.840	23.930	23.120	23.230	12.203	16,995,000
2009-01-02	23.250	23.980	23.080	23.880	12.544	9,881,600
2008-12-31	22.950	23.410	22.640	23.250	12.213	16,345,500
2008-12-30	22.670	22.890	22.390	22.870	12.013	15,394,300
2008-12-29	23.390	23.390	22.630	22.940	11.887	10,883,000
2008-12-26	23.370	23.400	23.000	23.100	11.970	5,398,900
2008-12-24	23.300	23.350	22.930	23.210	12.027	5,684,300
2008-12-23	23.170	23.750	23.140	23.230	12.038	14,142,200
2008-12-22	23.000	23.250	22.440	22.930	11.882	16,971,900
2008-12-19	23.820	23.820	22.770	22.810	11.820	25,186,700
2008-12-18	22.600	23.460	22.530	22.860	11.846	27,295,900
2008-12-17	22.450	22.750	22.190	22.480	11.649	20,182,400
2008-12-16	22.230	22.870	22.080	22.500	11.659	29,206,500
2008-12-15	22.870	22.950	22.190	22.500	11.659	25,582,800
2008-12-12	20.930	22.580	20.930	22.510	11.665	23,706,000
2008-12-11	21.190	22.200	21.190	21.450	11.115	22,572,800
2008-12-10	21.100	21.550	20.910	21.310	11.043	23,340,900
2008-12-09	22.340	22.340	20.250	20.400	10.571	24,887,500
2008-12-08	21.640	22.290	21.610	21.990	11.395	22,065,200
2008-12-05	20.730	21.700	20.210	21.230	11.001	21,842,900
2008-12-04	21.450	21.530	20.530	20.700	10.727	17,946,400

← NewerPage 75 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.