Becton Dickinson & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	145.63	148.18	144.92	146.04	94.522	1,280,332
2016-01-26	144.77	145.86	143.67	145.51	94.179	1,011,358
2016-01-25	145.12	146.70	144.69	144.90	93.784	1,270,683
2016-01-22	143.37	144.99	143.07	144.76	93.694	1,130,655
2016-01-21	140.90	142.10	139.13	141.65	91.681	1,458,561
2016-01-20	140.85	141.96	137.69	140.86	91.169	1,725,970
2016-01-19	143.83	144.35	141.38	142.50	92.231	1,640,702
2016-01-15	142.35	144.51	141.71	142.43	92.186	2,353,098
2016-01-14	141.67	145.78	141.39	145.41	94.114	2,267,178
2016-01-13	143.46	144.41	140.92	141.38	91.506	1,719,060
2016-01-12	142.40	143.53	140.38	142.45	92.199	1,267,945
2016-01-11	143.09	143.45	139.24	141.15	91.357	1,672,254
2016-01-08	145.19	146.01	142.03	142.36	92.140	1,658,825
2016-01-07	144.52	145.51	143.43	144.53	93.545	2,068,609
2016-01-06	145.84	147.73	144.93	146.94	95.105	2,312,941
2016-01-05	148.65	149.70	147.80	148.42	96.063	1,408,495
2016-01-04	150.62	151.45	146.02	147.95	95.758	3,668,763
2015-12-31	154.73	155.45	154.08	154.09	99.732	1,418,143
2015-12-30	156.69	156.89	155.01	155.43	100.60	1,478,770
2015-12-29	156.66	156.77	155.81	156.53	101.31	1,261,035
2015-12-28	155.59	155.78	154.82	155.37	100.56	780,324
2015-12-24	155.84	156.56	155.48	155.91	100.91	351,504
2015-12-23	155.28	156.04	154.59	155.87	100.88	853,467
2015-12-22	154.60	155.37	152.31	154.37	99.914	1,441,742
2015-12-21	153.80	154.60	152.66	153.59	99.409	1,043,431
2015-12-18	155.05	155.59	153.11	153.12	99.105	2,315,679
2015-12-17	156.11	157.50	155.35	155.91	100.91	1,603,152
2015-12-16	154.60	156.11	153.13	155.89	100.90	1,507,714
2015-12-15	154.09	155.50	152.97	153.29	99.215	2,002,767
2015-12-14	152.48	153.68	150.95	153.19	99.150	1,682,163
2015-12-11	152.57	153.90	150.95	151.68	98.173	1,140,564
2015-12-10	152.73	154.79	152.05	154.35	99.901	1,220,226
2015-12-09	154.10	155.53	151.61	152.87	98.943	1,782,686
2015-12-08	154.00	154.76	152.43	154.70	100.13	2,027,148
2015-12-07	154.32	154.81	152.80	153.62	99.001	1,595,851
2015-12-04	150.18	154.88	150.11	154.81	99.768	1,390,242
2015-12-03	152.06	152.43	149.35	149.93	96.623	1,469,774
2015-12-02	152.89	153.00	151.57	151.78	97.815	1,040,563
2015-12-01	151.10	152.82	151.10	152.67	98.389	1,425,966
2015-11-30	151.58	151.99	150.23	150.25	96.829	1,340,828
2015-11-27	150.84	152.20	150.10	151.29	97.499	841,864
2015-11-25	150.53	150.95	149.63	150.12	96.746	973,678
2015-11-24	147.84	150.72	147.84	150.55	97.023	860,247
2015-11-23	151.31	152.05	150.44	150.92	97.261	763,766
2015-11-20	150.72	152.46	149.96	151.22	97.454	1,697,678
2015-11-19	151.13	151.41	149.52	149.96	96.642	1,215,011
2015-11-18	151.22	151.69	150.47	151.54	97.661	1,474,728
2015-11-17	150.80	151.80	149.69	150.96	97.287	958,684
2015-11-16	148.79	150.86	148.58	150.79	97.177	1,107,578
2015-11-13	148.52	149.76	148.00	148.68	95.817	908,357
2015-11-12	150.81	151.93	148.36	148.43	95.656	1,205,754
2015-11-11	152.29	153.25	151.88	151.96	97.931	877,066
2015-11-10	152.26	152.75	151.75	152.11	98.028	931,044
2015-11-09	152.52	152.76	151.33	152.41	98.221	1,057,512
2015-11-06	151.66	152.85	151.53	152.50	98.279	1,238,740
2015-11-05	151.50	152.58	151.10	152.24	98.112	1,507,454
2015-11-04	151.00	151.89	149.01	151.01	97.319	1,930,406
2015-11-03	144.51	146.70	143.83	146.63	94.496	1,658,694
2015-11-02	143.47	145.05	143.06	144.81	93.323	1,387,504
2015-10-30	143.13	143.99	142.52	142.52	91.848	1,431,312

← NewerPage 46 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.