Becton Dickinson & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	159.05	159.99	158.19	159.88	103.94	579,018
2016-04-21	158.70	159.96	157.88	158.73	103.19	1,136,262
2016-04-20	158.35	159.86	158.04	158.72	103.19	1,156,079
2016-04-19	159.50	159.50	157.62	157.99	102.71	936,780
2016-04-18	158.66	159.49	158.17	159.48	103.68	1,031,306
2016-04-15	158.21	159.25	157.10	159.15	103.47	934,564
2016-04-14	158.92	159.37	157.78	158.19	102.84	943,690
2016-04-13	158.62	159.22	157.51	158.98	103.36	1,001,188
2016-04-12	154.40	157.93	154.27	157.67	102.50	1,460,778
2016-04-11	154.63	155.60	153.55	153.91	100.06	1,408,495
2016-04-08	156.00	156.36	154.04	154.64	100.53	1,092,584
2016-04-07	154.84	155.57	153.71	155.03	100.79	1,221,139
2016-04-06	152.86	155.47	152.54	155.42	101.04	1,066,900
2016-04-05	154.03	155.96	152.56	152.86	99.377	1,418,013
2016-04-04	153.99	155.98	153.55	154.92	100.72	1,158,166
2016-04-01	151.24	153.75	150.71	153.49	99.787	1,150,212
2016-03-31	152.20	152.76	151.37	151.82	98.701	1,166,901
2016-03-30	152.47	152.82	151.38	152.54	99.169	930,522
2016-03-29	149.21	151.72	148.59	151.52	98.506	923,351
2016-03-28	149.56	149.56	148.26	149.03	96.887	916,311
2016-03-24	148.49	149.28	147.74	149.13	96.952	838,213
2016-03-23	149.65	150.15	149.06	149.24	97.024	706,138
2016-03-22	148.92	150.13	148.34	149.55	97.226	1,306,668
2016-03-21	150.18	150.46	149.03	149.17	96.979	1,151,907
2016-03-18	148.54	150.45	146.57	150.24	97.674	2,751,670
2016-03-17	149.52	149.70	146.12	147.71	96.029	1,483,464
2016-03-16	149.36	150.08	148.20	149.78	97.375	1,180,461
2016-03-15	149.70	150.54	149.00	149.29	97.057	1,274,204
2016-03-14	149.10	151.23	149.10	150.76	98.012	958,554
2016-03-11	149.13	150.13	148.23	149.78	97.375	1,721,277
2016-03-10	147.69	148.96	147.24	148.51	96.549	1,589,723
2016-03-09	147.69	147.91	145.78	147.11	95.639	1,569,384
2016-03-08	147.58	148.13	146.55	147.19	95.691	1,134,176
2016-03-07	148.88	149.38	147.90	148.68	96.231	1,261,035
2016-03-04	149.85	149.85	148.31	149.15	96.535	1,409,669
2016-03-03	150.65	150.65	148.03	149.50	96.762	1,241,087
2016-03-02	149.82	151.20	149.25	150.72	97.551	1,501,586
2016-03-01	148.60	150.12	147.23	150.12	97.163	1,848,919
2016-02-29	149.29	150.12	147.23	147.45	95.435	1,943,184
2016-02-26	149.00	150.17	148.92	149.64	96.852	1,601,979
2016-02-25	147.74	148.98	146.89	148.67	96.224	1,077,591
2016-02-24	145.00	147.90	144.73	147.47	95.448	1,224,138
2016-02-23	145.98	147.07	145.50	146.46	94.794	1,338,611
2016-02-22	145.63	146.30	144.98	145.68	94.289	849,817
2016-02-19	143.36	145.00	142.38	144.90	93.784	1,190,761
2016-02-18	144.50	144.80	142.73	143.18	92.671	982,022
2016-02-17	143.31	144.21	142.06	144.11	93.273	996,885
2016-02-16	141.19	142.49	140.49	142.12	91.985	1,817,888
2016-02-12	136.87	139.95	136.39	139.81	90.490	2,119,197
2016-02-11	135.63	136.36	134.21	135.33	87.590	2,071,999
2016-02-10	136.22	139.22	135.89	136.14	88.115	1,466,253
2016-02-09	129.58	135.38	129.50	134.34	86.950	2,217,764
2016-02-08	134.24	134.96	129.79	132.88	86.005	2,417,767
2016-02-05	137.50	137.95	134.71	135.25	87.538	1,600,414
2016-02-04	140.47	140.99	137.41	137.91	89.260	2,363,398
2016-02-03	147.00	147.00	139.57	141.08	91.312	3,030,162
2016-02-02	144.92	145.90	143.91	145.05	93.881	1,962,349
2016-02-01	144.11	146.46	140.53	146.02	94.509	2,048,791
2016-01-29	143.31	145.37	143.00	145.37	94.089	2,189,471
2016-01-28	146.61	146.95	141.76	142.28	92.089	1,886,468

← NewerPage 45 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.