Bristol Myers Squibb Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	19.840	20.130	19.790	20.120	10.118	17,132,700
2008-06-12	20.060	20.230	19.560	19.670	9.892	13,184,200
2008-06-11	20.120	20.240	19.800	19.930	10.023	13,400,700
2008-06-10	20.450	20.490	19.970	20.110	10.113	16,515,600
2008-06-09	21.160	21.190	20.470	20.630	10.375	12,510,800
2008-06-06	21.530	21.530	20.860	20.880	10.500	12,444,000
2008-06-05	21.590	21.750	21.350	21.670	10.898	11,110,000
2008-06-04	21.610	21.850	21.330	21.560	10.842	13,610,600
2008-06-03	22.010	22.230	21.780	21.860	10.993	11,143,400
2008-06-02	22.750	22.750	21.950	21.980	11.054	13,454,800
2008-05-30	22.500	23.000	22.500	22.790	11.461	14,451,300
2008-05-29	22.000	22.500	21.980	22.480	11.305	8,184,800
2008-05-28	22.020	22.190	21.780	22.090	11.109	10,999,900
2008-05-27	21.700	22.040	21.700	22.010	11.069	8,515,200
2008-05-23	21.970	21.970	21.650	21.690	10.908	7,747,100
2008-05-22	21.960	22.080	21.670	21.950	11.039	8,072,400
2008-05-21	22.080	22.400	21.790	21.810	10.968	11,129,800
2008-05-20	22.020	22.390	22.000	22.080	11.104	12,097,900
2008-05-19	21.990	22.370	21.940	22.080	11.104	12,100,900
2008-05-16	22.030	22.060	21.730	21.940	11.033	14,130,600
2008-05-15	21.820	22.010	21.600	21.970	11.049	17,381,100
2008-05-14	21.660	21.750	21.540	21.600	10.863	15,651,200
2008-05-13	21.700	21.820	21.450	21.600	10.863	19,699,200
2008-05-12	21.900	22.000	21.550	21.630	10.878	20,599,200
2008-05-09	22.150	22.170	21.630	21.710	10.918	28,888,100
2008-05-08	22.800	22.920	22.690	22.790	11.461	9,266,400
2008-05-07	23.230	23.250	22.700	22.760	11.446	13,579,900
2008-05-06	23.600	23.600	22.900	23.180	11.657	13,127,000
2008-05-05	23.480	23.480	23.050	23.250	11.692	8,687,700
2008-05-02	23.140	23.380	23.000	23.350	11.743	10,087,900
2008-05-01	21.980	23.200	21.970	22.940	11.536	16,879,900
2008-04-30	21.920	22.450	21.820	21.970	11.049	14,592,000
2008-04-29	22.180	22.290	21.800	21.920	11.023	8,018,000
2008-04-28	22.150	22.390	22.010	22.160	11.144	13,460,100
2008-04-25	22.390	22.550	21.880	22.150	11.139	11,458,300
2008-04-24	21.580	22.440	21.580	22.210	11.169	15,144,800
2008-04-23	21.490	21.550	21.150	21.430	10.777	17,267,300
2008-04-22	21.790	21.790	21.230	21.320	10.722	10,586,100
2008-04-21	22.050	22.220	21.650	21.840	10.983	9,990,900
2008-04-18	21.810	22.130	21.710	22.100	11.114	9,985,000
2008-04-17	21.870	22.020	21.280	21.590	10.857	9,746,500
2008-04-16	21.600	22.020	21.540	21.980	11.054	14,612,200
2008-04-15	21.730	21.730	21.260	21.450	10.787	9,427,900
2008-04-14	21.700	21.880	21.440	21.550	10.837	10,005,200
2008-04-11	21.860	22.030	21.650	21.700	10.913	8,096,400
2008-04-10	21.560	22.320	21.560	22.090	11.109	16,040,800
2008-04-09	21.900	21.900	21.400	21.510	10.817	9,699,100
2008-04-08	22.110	22.230	21.770	21.840	10.983	14,508,700
2008-04-07	22.390	22.390	21.970	22.000	11.064	13,952,700
2008-04-04	21.900	22.360	21.870	22.190	11.159	7,980,200
2008-04-03	21.570	21.960	21.570	21.890	11.008	10,267,300
2008-04-02	21.990	22.000	21.630	21.660	10.893	14,974,200
2008-04-01	21.530	22.180	21.430	22.180	10.998	16,415,700
2008-03-31	21.510	21.680	21.040	21.300	10.562	13,150,300
2008-03-28	21.420	21.740	21.400	21.480	10.651	10,059,700
2008-03-27	21.290	21.600	21.250	21.300	10.562	8,318,200
2008-03-26	21.600	21.620	21.010	21.200	10.512	13,325,800
2008-03-25	21.270	21.660	21.270	21.600	10.711	11,125,700
2008-03-24	21.500	21.600	21.210	21.270	10.547	9,910,600
2008-03-20	21.600	21.720	21.190	21.460	10.641	12,431,700

← NewerPage 78 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.