Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	19.870	21.820	19.870	21.700	11.245	26,571,900
2008-12-02	19.590	20.350	19.410	20.280	10.509	15,851,100
2008-12-01	20.430	20.680	19.290	19.360	10.032	15,176,100
2008-11-28	20.440	20.770	20.150	20.700	10.727	7,974,500
2008-11-26	20.250	20.670	19.910	20.570	10.659	11,912,100
2008-11-25	20.400	20.900	20.210	20.570	10.659	18,044,300
2008-11-24	19.450	20.500	19.160	20.100	10.416	25,074,600
2008-11-21	18.920	19.300	18.070	19.110	9.903	23,751,500
2008-11-20	20.170	20.780	18.980	19.280	9.991	22,829,600
2008-11-19	20.390	21.250	20.170	20.270	10.504	24,082,200
2008-11-18	19.620	20.620	19.440	20.490	10.618	20,109,000
2008-11-17	19.380	20.500	19.180	19.700	10.208	18,179,300
2008-11-14	20.000	20.320	18.060	19.580	10.146	17,207,300
2008-11-13	19.300	20.110	19.190	19.990	10.359	28,191,000
2008-11-12	19.730	20.000	19.450	19.550	10.131	14,080,800
2008-11-11	19.960	20.330	19.820	20.040	10.385	13,207,500
2008-11-10	20.870	21.280	20.160	20.380	10.561	13,119,500
2008-11-07	20.000	20.730	20.000	20.550	10.649	12,903,400
2008-11-06	20.520	20.960	19.560	19.740	10.229	18,505,300
2008-11-05	21.270	21.770	20.590	20.750	10.753	13,204,800
2008-11-04	20.950	21.630	20.730	21.590	11.188	19,218,800
2008-11-03	20.700	21.000	20.490	20.550	10.649	12,701,400
2008-10-31	20.680	21.250	20.490	20.550	10.649	18,831,800
2008-10-30	20.270	20.810	19.910	20.510	10.628	17,768,600
2008-10-29	20.230	20.750	19.740	19.820	10.271	17,999,200
2008-10-28	18.800	20.380	18.460	20.290	10.514	22,060,100
2008-10-27	17.490	18.870	17.150	18.560	9.618	26,371,500
2008-10-24	17.420	18.200	17.100	17.640	9.141	15,910,800
2008-10-23	18.000	18.360	17.510	18.050	9.353	24,459,800
2008-10-22	18.230	18.450	17.320	17.530	9.084	19,645,100
2008-10-21	18.330	18.900	18.250	18.460	9.566	21,341,500
2008-10-20	18.150	18.620	17.900	18.400	9.535	27,064,600
2008-10-17	17.290	18.360	16.950	17.540	9.089	30,286,800
2008-10-16	17.400	17.500	16.580	17.260	8.944	26,457,900
2008-10-15	18.600	18.600	17.200	17.330	8.980	18,176,500
2008-10-14	19.910	19.990	18.220	18.700	9.690	16,877,600
2008-10-13	18.230	19.100	18.100	19.000	9.846	21,276,000
2008-10-10	17.140	18.470	16.000	17.560	9.100	30,426,600
2008-10-09	19.370	19.470	17.380	17.980	9.317	22,930,400
2008-10-08	18.520	19.770	18.500	18.940	9.815	29,643,400
2008-10-07	20.110	20.110	18.840	18.840	9.763	19,097,800
2008-10-06	19.980	20.450	18.800	19.320	10.012	24,296,000
2008-10-03	20.630	20.940	20.310	20.430	10.587	14,864,200
2008-10-02	20.770	21.180	20.300	20.400	10.571	11,957,300
2008-10-01	20.610	20.950	20.190	20.790	10.773	12,366,500
2008-09-30	20.060	20.910	19.920	20.850	10.644	17,006,700
2008-09-29	20.550	21.010	19.820	19.850	10.133	19,919,300
2008-09-26	20.430	20.940	20.430	20.820	10.628	10,509,200
2008-09-25	20.730	21.180	20.570	20.670	10.552	14,981,200
2008-09-24	20.210	20.670	20.140	20.610	10.521	9,296,900
2008-09-23	20.630	20.820	20.160	20.260	10.343	15,370,300
2008-09-22	20.830	21.180	20.580	20.620	10.526	9,265,000
2008-09-19	21.270	21.500	19.700	21.000	10.720	19,552,300
2008-09-18	20.870	21.000	20.070	20.910	10.674	21,151,100
2008-09-17	20.960	21.440	20.360	20.640	10.537	28,305,000
2008-09-16	21.150	21.610	20.880	21.460	10.955	14,744,800
2008-09-15	21.740	22.020	21.470	21.550	11.001	13,483,500
2008-09-12	21.780	22.300	21.670	22.240	11.353	11,242,600
2008-09-11	21.530	21.900	21.370	21.830	11.144	11,865,900
2008-09-10	22.200	22.530	21.500	21.670	11.062	16,830,000

← NewerPage 76 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.