Becton Dickinson & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-10-30 | 143.13 | 143.99 | 142.52 | 142.52 | 91.848 | 1,431,312 |
| 2015-10-29 | 142.00 | 143.76 | 142.00 | 143.23 | 92.305 | 1,050,602 |
| 2015-10-28 | 141.06 | 141.98 | 139.32 | 141.97 | 91.493 | 977,459 |
| 2015-10-27 | 139.84 | 141.07 | 139.82 | 140.75 | 90.707 | 660,505 |
| 2015-10-26 | 140.14 | 140.47 | 139.28 | 139.90 | 90.159 | 974,982 |
| 2015-10-23 | 138.94 | 141.24 | 137.90 | 140.22 | 90.365 | 1,632,097 |
| 2015-10-22 | 140.32 | 141.16 | 137.64 | 138.45 | 89.225 | 1,203,799 |
| 2015-10-21 | 140.52 | 140.76 | 138.11 | 139.76 | 90.069 | 960,249 |
| 2015-10-20 | 139.30 | 140.54 | 139.30 | 139.76 | 90.069 | 797,013 |
| 2015-10-19 | 139.40 | 140.09 | 138.83 | 139.95 | 90.191 | 606,528 |
| 2015-10-16 | 137.85 | 139.65 | 137.19 | 139.56 | 89.940 | 935,868 |
| 2015-10-15 | 136.58 | 137.09 | 135.49 | 137.07 | 88.335 | 1,267,033 |
| 2015-10-14 | 136.78 | 137.81 | 135.58 | 135.76 | 87.491 | 740,298 |
| 2015-10-13 | 137.58 | 138.49 | 136.62 | 136.91 | 88.232 | 681,887 |
| 2015-10-12 | 137.51 | 138.95 | 137.27 | 138.46 | 89.231 | 558,939 |
| 2015-10-09 | 137.10 | 138.25 | 136.85 | 137.76 | 88.780 | 904,316 |
| 2015-10-08 | 136.89 | 137.32 | 135.12 | 137.12 | 88.368 | 890,235 |
| 2015-10-07 | 135.50 | 137.27 | 134.17 | 137.24 | 88.445 | 1,381,115 |
| 2015-10-06 | 136.79 | 136.90 | 132.93 | 134.59 | 86.737 | 1,880,731 |
| 2015-10-05 | 136.32 | 137.30 | 135.85 | 136.99 | 88.284 | 1,772,777 |
| 2015-10-02 | 130.95 | 135.45 | 130.20 | 135.37 | 87.240 | 1,909,806 |
| 2015-10-01 | 132.49 | 132.83 | 130.22 | 132.19 | 85.190 | 1,714,236 |
| 2015-09-30 | 132.28 | 133.67 | 131.40 | 132.66 | 85.493 | 1,309,537 |
| 2015-09-29 | 129.90 | 131.80 | 128.95 | 130.89 | 84.353 | 1,892,205 |
| 2015-09-28 | 135.28 | 135.44 | 128.87 | 130.40 | 84.037 | 2,717,510 |
| 2015-09-25 | 139.23 | 140.46 | 135.41 | 136.15 | 87.742 | 1,449,174 |
| 2015-09-24 | 138.23 | 139.11 | 137.69 | 138.84 | 89.476 | 1,612,931 |
| 2015-09-23 | 138.06 | 139.45 | 137.47 | 139.28 | 89.760 | 1,350,346 |
| 2015-09-22 | 137.64 | 138.50 | 137.05 | 138.26 | 89.102 | 1,014,617 |
| 2015-09-21 | 139.07 | 140.28 | 138.50 | 139.11 | 89.650 | 1,362,862 |
| 2015-09-18 | 138.59 | 139.39 | 138.12 | 138.33 | 89.147 | 2,718,945 |
| 2015-09-17 | 138.81 | 141.33 | 138.65 | 139.80 | 90.095 | 1,408,756 |
| 2015-09-16 | 137.50 | 139.16 | 137.14 | 138.87 | 89.495 | 1,230,396 |
| 2015-09-15 | 136.40 | 137.82 | 135.98 | 137.18 | 88.406 | 735,865 |
| 2015-09-14 | 136.18 | 136.39 | 135.24 | 136.26 | 87.813 | 1,497,154 |
| 2015-09-11 | 134.97 | 136.78 | 134.32 | 135.98 | 87.633 | 1,263,121 |
| 2015-09-10 | 136.09 | 136.54 | 134.80 | 135.20 | 87.130 | 1,454,910 |
| 2015-09-09 | 139.22 | 139.98 | 135.63 | 135.90 | 87.581 | 1,093,627 |
| 2015-09-08 | 135.75 | 138.03 | 135.26 | 138.02 | 88.948 | 1,802,895 |
| 2015-09-04 | 135.42 | 135.98 | 133.18 | 134.32 | 86.563 | 1,534,051 |
| 2015-09-03 | 137.00 | 138.23 | 136.02 | 136.53 | 87.601 | 1,337,047 |
| 2015-09-02 | 136.23 | 137.00 | 134.73 | 136.72 | 87.723 | 1,526,098 |
| 2015-09-01 | 138.50 | 139.23 | 134.29 | 134.89 | 86.548 | 2,336,018 |
| 2015-08-31 | 142.72 | 143.63 | 140.39 | 141.02 | 90.482 | 1,315,665 |
| 2015-08-28 | 142.43 | 143.11 | 141.53 | 142.83 | 91.643 | 1,096,626 |
| 2015-08-27 | 141.16 | 143.04 | 140.49 | 142.95 | 91.720 | 1,555,825 |
| 2015-08-26 | 139.76 | 140.33 | 136.75 | 139.94 | 89.789 | 1,996,118 |
| 2015-08-25 | 141.07 | 141.88 | 137.62 | 137.62 | 88.300 | 2,885,570 |
| 2015-08-24 | 138.47 | 138.47 | 133.50 | 138.20 | 88.672 | 3,805,271 |
| 2015-08-21 | 142.78 | 143.92 | 141.88 | 141.92 | 91.059 | 2,344,102 |
| 2015-08-20 | 145.66 | 145.79 | 143.52 | 143.58 | 92.124 | 2,050,486 |
| 2015-08-19 | 146.58 | 147.39 | 145.16 | 146.51 | 94.004 | 1,326,616 |
| 2015-08-18 | 148.10 | 148.47 | 146.71 | 147.08 | 94.370 | 1,233,264 |
| 2015-08-17 | 147.65 | 148.65 | 147.00 | 148.60 | 95.345 | 804,314 |
| 2015-08-14 | 147.41 | 148.49 | 146.91 | 148.27 | 95.133 | 865,332 |
| 2015-08-13 | 147.78 | 148.29 | 146.75 | 147.60 | 94.703 | 957,511 |
| 2015-08-12 | 148.29 | 148.30 | 145.71 | 147.93 | 94.915 | 2,123,760 |
| 2015-08-11 | 149.15 | 149.89 | 147.26 | 148.60 | 95.345 | 1,506,150 |
| 2015-08-10 | 150.40 | 150.84 | 149.60 | 150.30 | 96.436 | 1,584,378 |
| 2015-08-07 | 149.95 | 149.95 | 146.71 | 148.92 | 95.550 | 1,933,144 |
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.
