Becton Dickinson & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	153.27	153.36	148.68	150.19	96.365	2,516,464
2015-08-05	153.82	154.98	152.07	153.86	98.720	1,702,763
2015-08-04	152.52	153.04	151.46	152.35	97.751	1,295,586
2015-08-03	151.79	152.76	151.05	152.43	97.802	1,807,588
2015-07-31	152.61	152.88	151.88	152.15	97.623	1,325,443
2015-07-30	151.77	152.49	151.42	152.00	97.527	1,359,863
2015-07-29	149.99	152.08	149.61	151.99	97.520	1,897,551
2015-07-28	147.18	149.96	146.59	149.88	96.166	1,525,968
2015-07-27	147.07	147.15	146.00	146.33	93.889	1,177,071
2015-07-24	148.02	148.65	147.12	147.30	94.511	938,997
2015-07-23	148.18	148.93	147.53	148.17	95.069	931,956
2015-07-22	147.60	148.31	147.47	148.01	94.966	816,048
2015-07-21	147.99	148.93	146.81	147.51	94.646	1,125,049
2015-07-20	148.45	148.45	147.38	148.16	95.063	594,142
2015-07-17	148.00	148.23	147.28	148.05	94.992	750,076
2015-07-16	147.39	148.33	146.90	148.00	94.960	814,484
2015-07-15	147.33	147.99	146.59	146.75	94.158	999,363
2015-07-14	146.30	147.35	145.79	147.23	94.466	1,078,503
2015-07-13	144.61	146.07	144.27	145.95	93.645	1,239,653
2015-07-10	143.20	144.92	142.70	144.27	92.567	1,472,251
2015-07-09	142.74	143.32	141.79	141.83	91.001	911,487
2015-07-08	142.54	142.99	140.77	141.14	90.559	1,503,542
2015-07-07	143.03	143.49	141.39	143.24	91.906	1,273,291
2015-07-06	141.81	143.54	141.60	142.65	91.527	1,839,271
2015-07-02	143.86	143.98	142.15	143.18	91.867	1,456,214
2015-07-01	143.06	143.66	142.16	143.22	91.893	1,297,803
2015-06-30	143.00	143.00	141.33	141.65	90.886	1,342,523
2015-06-29	142.50	143.75	141.72	141.78	90.969	1,523,099
2015-06-26	142.30	142.51	141.28	142.04	91.136	1,083,849
2015-06-25	141.79	142.36	141.09	141.91	91.053	1,185,024
2015-06-24	142.81	142.99	141.70	141.70	90.918	1,335,613
2015-06-23	143.08	143.84	142.76	143.17	91.861	1,220,878
2015-06-22	142.95	143.53	142.43	142.97	91.733	1,577,859
2015-06-19	140.69	142.39	140.69	141.83	91.001	2,542,671
2015-06-18	140.06	141.27	140.06	140.81	90.347	1,228,440
2015-06-17	139.75	140.15	139.08	139.76	89.673	848,383
2015-06-16	138.42	139.48	137.81	139.24	89.339	1,174,593
2015-06-15	138.90	139.74	137.70	138.58	88.916	1,736,922
2015-06-12	140.28	140.55	139.54	139.60	89.570	1,291,414
2015-06-11	140.62	141.29	140.14	140.86	90.379	1,286,068
2015-06-10	138.11	140.28	137.87	140.05	89.859	1,953,092
2015-06-09	139.30	139.73	137.82	137.93	88.499	1,702,632
2015-06-08	140.33	140.94	139.47	139.57	89.551	1,366,904
2015-06-05	139.45	140.17	139.00	140.03	89.846	1,299,106
2015-06-04	139.84	140.79	139.50	140.19	89.564	1,068,073
2015-06-03	140.56	141.04	139.81	140.58	89.813	1,213,056
2015-06-02	140.01	141.22	139.11	140.51	89.768	1,408,626
2015-06-01	141.40	141.92	139.79	140.82	89.967	1,230,005
2015-05-29	141.35	142.06	140.18	140.51	89.768	1,569,254
2015-05-28	141.26	142.34	140.38	141.43	90.356	1,231,178
2015-05-27	140.34	141.91	139.90	141.55	90.433	768,329
2015-05-26	141.51	141.93	139.93	140.28	89.622	1,356,604
2015-05-22	142.28	143.00	141.61	141.94	90.682	1,054,122
2015-05-21	141.23	142.69	140.95	142.41	90.982	1,138,087
2015-05-20	141.26	142.06	141.05	141.38	90.324	837,040
2015-05-19	141.35	142.13	141.09	141.42	90.350	1,098,712
2015-05-18	141.35	142.11	140.88	141.61	90.471	956,207
2015-05-15	140.99	141.48	140.55	141.48	90.388	1,052,297
2015-05-14	139.76	141.12	139.12	141.04	90.107	1,056,469
2015-05-13	140.01	140.01	138.12	138.86	88.714	1,806,676

← NewerPage 48 of 79 · 4,733 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.