Becton Dickinson & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	174.34	175.56	173.84	174.52	113.90	783,975
2016-07-18	175.50	176.01	173.51	174.40	113.82	1,142,911
2016-07-15	177.39	177.50	174.77	175.08	114.27	1,230,657
2016-07-14	177.10	177.41	175.78	176.53	115.21	871,460
2016-07-13	176.61	176.93	174.91	175.94	114.83	857,118
2016-07-12	176.46	176.91	175.61	175.70	114.67	1,099,886
2016-07-11	175.97	177.01	175.83	176.35	115.10	935,607
2016-07-08	174.08	176.24	172.90	175.64	114.63	1,162,729
2016-07-07	171.89	173.24	171.61	173.17	113.02	1,119,834
2016-07-06	170.21	172.38	169.72	172.07	112.30	1,494,546
2016-07-05	169.29	171.57	169.25	171.21	111.74	1,054,122
2016-07-01	169.59	170.28	169.21	169.64	110.72	1,015,791
2016-06-30	168.43	169.62	168.06	169.59	110.68	1,090,368
2016-06-29	165.44	168.34	164.73	168.17	109.76	1,011,227
2016-06-28	163.98	164.68	162.88	164.08	107.09	1,825,842
2016-06-27	166.61	166.61	162.39	163.01	106.39	1,808,501
2016-06-24	168.90	169.73	166.25	166.71	108.80	1,908,894
2016-06-23	171.00	172.20	170.25	172.19	112.38	1,003,274
2016-06-22	170.15	170.77	169.63	169.97	110.93	918,006
2016-06-21	168.55	170.68	168.55	170.02	110.96	1,783,729
2016-06-20	167.52	169.12	167.30	168.03	109.67	1,034,565
2016-06-17	167.37	167.37	164.63	165.79	108.20	1,186,067
2016-06-16	166.34	167.66	165.11	167.30	109.19	850,208
2016-06-15	169.30	169.40	166.51	166.76	108.84	1,425,314
2016-06-14	167.63	169.26	167.22	169.01	110.31	886,584
2016-06-13	169.32	170.47	168.26	168.35	109.87	927,393
2016-06-10	169.37	169.92	168.07	169.29	110.49	1,047,734
2016-06-09	170.25	171.64	169.70	170.23	111.10	991,018
2016-06-08	168.52	170.24	168.20	170.14	111.04	761,028
2016-06-07	169.49	169.78	168.44	168.62	110.05	924,785
2016-06-06	168.93	170.38	168.63	169.98	110.51	947,341
2016-06-03	168.77	169.67	167.69	169.23	110.02	1,101,841
2016-06-02	166.90	168.79	166.68	168.75	109.71	1,142,781
2016-06-01	166.45	167.50	165.76	167.04	108.60	857,379
2016-05-31	167.00	167.00	165.30	166.45	108.21	1,521,013
2016-05-27	167.07	167.38	166.40	166.99	108.56	845,645
2016-05-26	166.85	167.48	166.72	167.19	108.69	828,826
2016-05-25	166.50	167.30	166.02	167.00	108.57	1,015,660
2016-05-24	165.00	166.43	164.15	166.07	107.97	1,139,000
2016-05-23	165.04	165.54	164.12	164.15	106.72	1,176,679
2016-05-20	164.92	165.61	163.89	165.00	107.27	1,447,609
2016-05-19	164.58	165.37	162.25	163.94	106.58	1,470,165
2016-05-18	165.37	166.30	163.84	165.45	107.56	1,267,554
2016-05-17	167.74	168.55	164.73	165.43	107.55	1,540,049
2016-05-16	166.29	168.86	166.18	168.57	109.59	1,304,843
2016-05-13	167.10	167.58	165.82	166.29	108.11	1,030,263
2016-05-12	167.64	167.91	166.18	167.15	108.67	1,054,513
2016-05-11	167.78	169.08	167.03	167.05	108.60	1,059,077
2016-05-10	165.85	168.32	165.07	167.64	108.99	1,602,240
2016-05-09	165.17	167.00	164.72	165.98	107.91	1,875,516
2016-05-06	163.00	165.00	162.47	164.84	107.17	2,015,544
2016-05-05	163.07	165.96	160.93	165.21	107.41	2,377,349
2016-05-04	159.94	162.25	159.26	161.60	105.06	2,090,122
2016-05-03	160.87	161.37	159.45	160.43	104.30	1,721,668
2016-05-02	160.67	162.24	157.60	160.90	104.60	1,665,474
2016-04-29	161.01	161.32	159.81	161.26	104.84	1,752,307
2016-04-28	160.60	162.98	159.92	161.93	105.27	1,663,649
2016-04-27	159.72	161.85	159.43	161.45	104.96	861,681
2016-04-26	160.50	160.89	159.43	159.55	103.73	986,585
2016-04-25	159.56	160.26	159.10	160.26	104.19	704,834

← NewerPage 44 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.