Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	22.120	22.630	22.040	22.040	11.251	14,595,000
2008-09-08	21.960	22.490	21.740	22.320	11.394	19,280,500
2008-09-05	21.410	21.530	21.130	21.490	10.970	10,325,400
2008-09-04	21.380	21.640	21.200	21.500	10.976	12,135,400
2008-09-03	21.440	21.600	21.260	21.540	10.996	8,211,800
2008-09-02	21.370	21.990	21.370	21.530	10.991	9,775,100
2008-08-29	21.600	21.710	21.330	21.340	10.894	8,695,900
2008-08-28	21.500	21.710	21.330	21.640	11.047	11,946,600
2008-08-27	21.540	21.860	21.010	21.520	10.986	19,212,200
2008-08-26	21.900	22.070	21.770	21.980	11.221	7,450,700
2008-08-25	22.010	22.490	21.940	21.980	11.221	7,406,500
2008-08-22	22.050	22.470	21.900	22.340	11.404	7,198,600
2008-08-21	21.430	22.070	21.310	21.900	11.180	11,816,300
2008-08-20	21.490	21.830	21.340	21.520	10.986	11,556,400
2008-08-19	21.600	21.850	21.390	21.480	10.965	8,509,000
2008-08-18	22.070	22.100	21.630	21.750	11.103	6,920,000
2008-08-15	22.000	22.130	21.880	21.980	11.221	11,380,800
2008-08-14	21.800	22.220	21.720	21.880	11.170	10,735,100
2008-08-13	22.090	22.210	21.830	21.980	11.221	4,811,900
2008-08-12	22.470	22.530	22.090	22.200	11.333	6,493,800
2008-08-11	22.320	22.580	22.100	22.440	11.455	7,082,100
2008-08-08	21.720	22.390	21.360	22.310	11.389	10,742,900
2008-08-07	21.780	22.140	21.500	21.670	11.062	10,342,000
2008-08-06	21.960	22.110	21.590	21.890	11.175	12,332,700
2008-08-05	21.500	21.930	21.400	21.820	11.139	11,883,200
2008-08-04	21.130	21.610	21.130	21.390	10.919	10,846,000
2008-08-01	21.160	21.370	21.070	21.110	10.776	14,478,500
2008-07-31	21.490	21.650	21.000	21.120	10.782	18,360,000
2008-07-30	21.590	21.800	21.180	21.510	10.981	9,952,900
2008-07-29	21.940	22.110	21.020	21.530	10.991	20,582,900
2008-07-28	22.050	22.300	21.830	21.910	11.185	8,969,600
2008-07-25	22.230	22.440	22.010	22.140	11.302	9,642,300
2008-07-24	22.070	22.640	21.770	22.120	11.292	19,234,900
2008-07-23	21.770	22.210	21.610	21.890	11.175	16,159,800
2008-07-22	21.720	22.020	21.460	21.680	11.067	13,413,300
2008-07-21	22.360	22.370	21.710	21.830	11.144	14,481,700
2008-07-18	22.510	22.540	22.040	22.230	11.348	12,653,900
2008-07-17	22.450	22.930	22.000	22.540	11.506	15,615,100
2008-07-16	21.700	22.570	21.510	22.380	11.425	21,877,100
2008-07-15	20.900	22.040	20.800	21.660	11.057	21,037,300
2008-07-14	21.330	21.510	21.040	21.100	10.771	9,288,700
2008-07-11	21.260	21.370	20.710	21.120	10.782	17,035,000
2008-07-10	21.600	21.860	20.970	21.500	10.976	21,486,100
2008-07-09	21.910	22.170	21.530	21.550	11.001	15,149,300
2008-07-08	20.460	21.670	20.310	21.650	11.052	21,533,300
2008-07-07	20.830	20.960	20.290	20.600	10.516	13,094,700
2008-07-03	20.700	20.930	20.580	20.780	10.608	6,409,800
2008-07-02	20.700	20.960	20.550	20.590	10.511	14,500,200
2008-07-01	20.340	21.050	20.300	20.830	10.475	17,765,300
2008-06-30	20.480	20.840	20.150	20.530	10.324	16,069,900
2008-06-27	20.060	20.600	20.000	20.300	10.209	24,843,100
2008-06-26	20.200	20.300	19.660	19.670	9.892	14,684,000
2008-06-25	20.350	20.600	20.170	20.320	10.219	12,584,100
2008-06-24	19.720	20.250	19.460	20.230	10.174	14,668,800
2008-06-23	19.690	19.800	19.600	19.700	9.907	10,286,700
2008-06-20	19.810	19.900	19.430	19.570	9.842	14,695,000
2008-06-19	19.890	20.120	19.550	19.920	10.018	12,467,800
2008-06-18	19.940	20.250	19.710	19.780	9.947	11,554,200
2008-06-17	20.230	20.330	19.960	20.030	10.073	13,370,600
2008-06-16	20.230	20.290	19.860	20.060	10.088	19,078,900

← NewerPage 77 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.