Becton Dickinson & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	175.15	175.15	173.28	173.47	113.64	1,268,858
2016-10-11	178.70	178.70	173.27	173.97	113.97	1,285,416
2016-10-10	178.35	180.03	178.27	179.19	117.38	562,590
2016-10-07	177.39	177.81	176.20	177.40	116.21	804,575
2016-10-06	176.54	177.30	175.51	177.11	116.02	782,671
2016-10-05	176.08	177.19	175.80	176.65	115.72	914,355
2016-10-04	178.00	179.01	175.04	176.08	115.35	974,982
2016-10-03	178.67	179.33	177.51	178.41	116.87	938,606
2016-09-30	177.02	180.58	177.02	179.73	117.74	1,507,323
2016-09-29	179.08	179.35	175.76	176.44	115.58	782,150
2016-09-28	180.57	180.57	178.24	179.17	117.37	772,371
2016-09-27	177.33	178.99	176.65	178.97	117.24	880,717
2016-09-26	178.21	178.60	176.26	177.01	115.96	900,665
2016-09-23	179.20	180.40	177.48	179.50	117.59	1,533,138
2016-09-22	180.00	181.76	179.14	181.55	118.93	889,452
2016-09-21	176.50	179.62	176.50	179.38	117.51	1,000,797
2016-09-20	177.00	177.08	175.78	175.89	115.22	649,814
2016-09-19	175.81	176.96	175.23	175.66	115.07	689,058
2016-09-16	176.06	176.36	174.09	175.20	114.77	1,301,323
2016-09-15	172.75	176.61	172.40	176.02	115.31	1,072,897
2016-09-14	171.70	172.93	171.44	172.80	113.20	1,000,275
2016-09-13	172.37	172.78	170.62	171.10	112.09	1,044,344
2016-09-12	170.43	173.45	170.26	173.29	113.52	1,166,510
2016-09-09	175.75	175.89	170.99	171.00	112.02	1,260,775
2016-09-08	177.02	177.84	176.14	176.65	115.72	969,375
2016-09-07	176.76	177.76	176.01	177.76	116.45	949,688
2016-09-06	177.42	177.96	176.67	177.88	116.09	766,634
2016-09-02	177.50	177.95	176.84	177.32	115.73	621,652
2016-09-01	177.71	177.78	175.71	177.02	115.53	794,014
2016-08-31	177.80	178.79	176.58	177.21	115.66	1,127,265
2016-08-30	176.76	178.15	176.51	177.73	116.00	974,330
2016-08-29	175.39	177.85	175.25	177.25	115.68	1,264,947
2016-08-26	174.20	176.45	174.13	175.47	114.52	1,274,464
2016-08-25	173.04	175.42	173.04	174.14	113.65	1,050,211
2016-08-24	174.84	175.26	172.91	173.25	113.07	653,465
2016-08-23	174.75	176.00	174.71	174.91	114.16	897,406
2016-08-22	173.98	174.78	173.74	174.46	113.86	924,133
2016-08-19	173.20	174.00	172.37	173.85	113.46	930,392
2016-08-18	172.66	173.91	172.03	173.70	113.37	898,318
2016-08-17	172.54	173.34	172.03	173.11	112.98	684,756
2016-08-16	173.38	174.15	172.73	172.78	112.77	1,101,320
2016-08-15	174.32	175.29	173.91	174.21	113.70	686,581
2016-08-12	176.22	176.49	173.66	173.98	113.55	780,846
2016-08-11	175.00	177.27	174.09	176.71	115.33	1,221,269
2016-08-10	174.09	174.99	173.29	174.97	114.20	906,923
2016-08-09	173.57	175.09	172.83	174.15	113.66	765,982
2016-08-08	173.73	173.85	172.76	173.52	113.25	979,154
2016-08-05	171.60	173.78	171.60	173.73	113.39	1,550,740
2016-08-04	168.75	171.63	166.35	171.53	111.95	3,911,139
2016-08-03	176.64	176.75	175.09	175.78	114.72	1,659,998
2016-08-02	176.38	176.60	174.88	176.43	115.15	949,427
2016-08-01	174.99	177.78	174.30	176.78	115.38	1,021,397
2016-07-29	175.65	176.98	175.37	176.00	114.87	1,011,488
2016-07-28	174.90	176.17	173.98	175.96	114.84	675,629
2016-07-27	174.66	175.02	172.53	174.53	113.91	992,061
2016-07-26	172.54	175.12	172.40	175.03	114.23	1,020,093
2016-07-25	173.67	174.00	171.87	172.78	112.77	908,227
2016-07-22	174.65	174.73	172.02	173.67	113.35	832,216
2016-07-21	175.41	175.81	174.07	174.86	114.12	571,847
2016-07-20	175.19	176.33	174.54	175.78	114.72	662,722

← NewerPage 43 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2026-02-10	1272:1000
2022-04-01	1025:1000
1998-08-21	2:1
1996-08-16	2:1
1993-03-01	2:1

Dividends

Ex-date	Amount
2026-09-09	1.0500 USD
2026-06-09	1.0500 USD
2026-03-10	1.0500 USD
2025-12-08	1.0500 USD
2025-09-08	1.0400 USD
2025-06-09	1.0400 USD
2025-03-10	1.0400 USD
2024-12-09	1.0400 USD
2024-09-09	0.9500 USD
2024-06-10	0.9500 USD
2024-03-07	0.9500 USD
2023-12-07	0.9500 USD
2023-09-07	0.9100 USD
2023-06-08	0.9100 USD
2023-03-09	0.9100 USD
2022-12-08	0.9100 USD
2022-09-08	0.8700 USD
2022-06-08	0.8700 USD
2022-03-09	0.8700 USD
2021-12-09	0.8700 USD
2021-09-08	0.8300 USD
2021-06-08	0.8300 USD
2021-03-09	0.8300 USD
2020-12-09	0.8300 USD
2020-09-08	0.7900 USD
2020-06-08	0.7900 USD
2020-03-09	0.7900 USD
2019-12-09	0.7900 USD
2019-09-06	0.7700 USD
2019-06-06	0.7700 USD
2019-03-07	0.7700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.