Becton Dickinson & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	140.36	141.26	139.04	139.16	88.906	2,244,622
2015-05-11	141.43	143.20	141.11	141.58	90.452	1,882,426
2015-05-08	143.16	143.51	141.28	142.01	90.727	2,006,548
2015-05-07	141.50	144.75	141.50	142.80	91.231	1,524,403
2015-05-06	142.18	142.53	140.52	141.08	90.133	1,722,581
2015-05-05	144.00	144.00	141.55	142.00	90.720	1,399,108
2015-05-04	142.86	144.56	142.70	143.94	91.960	1,333,657
2015-05-01	141.05	142.34	141.05	142.19	90.842	1,015,139
2015-04-30	142.18	142.18	140.05	140.87	89.998	1,711,889
2015-04-29	142.35	143.15	140.97	142.18	90.835	1,530,922
2015-04-28	142.03	143.32	140.02	143.27	91.532	1,215,663
2015-04-27	144.53	144.59	141.67	142.04	90.746	1,083,719
2015-04-24	144.19	145.17	143.37	144.33	92.209	732,475
2015-04-23	143.44	144.97	143.23	144.35	92.222	1,053,340
2015-04-22	145.38	145.70	143.88	144.33	92.209	1,431,964
2015-04-21	144.62	146.09	144.28	145.57	93.001	2,094,424
2015-04-20	142.47	144.29	142.41	144.22	92.139	1,712,672
2015-04-17	141.15	141.96	140.25	141.53	90.420	1,448,391
2015-04-16	140.80	143.18	140.80	142.39	90.970	1,632,097
2015-04-15	141.77	142.33	140.58	140.81	89.960	1,389,851
2015-04-14	142.25	142.71	140.42	141.31	90.280	1,364,036
2015-04-13	143.21	144.48	142.28	142.45	91.008	1,132,741
2015-04-10	142.47	144.06	142.19	143.21	91.493	991,931
2015-04-09	141.15	142.62	140.73	142.51	91.046	876,936
2015-04-08	141.58	142.07	140.66	141.36	90.311	899,622
2015-04-07	142.27	143.00	140.65	140.71	89.896	1,156,210
2015-04-06	140.12	142.48	139.80	141.46	90.375	2,078,257
2015-04-02	142.20	142.91	141.03	141.23	90.228	1,410,451
2015-04-01	143.63	143.63	140.87	141.95	90.688	1,560,779
2015-03-31	145.36	146.07	143.55	143.59	91.736	1,381,637
2015-03-30	145.17	146.01	144.91	145.64	93.046	848,252
2015-03-27	143.59	145.19	143.53	144.59	92.375	1,301,062
2015-03-26	142.25	144.21	142.00	143.21	91.493	1,340,176
2015-03-25	144.51	145.28	142.60	142.61	91.110	4,380,768
2015-03-24	146.17	147.94	144.14	144.20	92.126	1,697,156
2015-03-23	144.90	145.97	144.37	145.50	92.956	1,194,411
2015-03-20	145.81	146.48	144.68	144.72	92.458	2,721,422
2015-03-19	144.84	145.21	143.94	144.93	92.592	2,010,460
2015-03-18	140.86	145.09	140.17	144.51	92.324	2,560,533
2015-03-17	141.99	142.38	140.76	141.55	90.433	2,410,465
2015-03-16	142.51	144.50	142.29	142.29	90.906	3,055,455
2015-03-13	143.04	143.30	140.83	141.85	90.625	1,201,452
2015-03-12	141.52	143.34	141.30	143.04	91.385	1,420,751
2015-03-11	142.34	143.01	140.84	140.99	90.075	2,198,076
2015-03-10	144.03	144.27	142.39	142.39	90.970	1,879,558
2015-03-09	145.17	145.83	144.27	145.21	92.771	1,529,357
2015-03-06	147.50	147.99	144.51	144.88	92.560	1,838,228
2015-03-05	148.75	149.98	148.49	149.50	95.129	1,292,066
2015-03-04	146.26	148.70	145.65	148.36	94.403	2,041,229
2015-03-03	147.43	147.43	145.63	146.26	93.067	969,115
2015-03-02	146.72	148.41	146.72	148.04	94.200	1,086,196
2015-02-27	148.90	148.90	146.47	146.72	93.360	1,556,085
2015-02-26	148.10	148.75	147.47	148.54	94.518	1,296,759
2015-02-25	148.70	148.84	147.65	148.11	94.244	1,372,510
2015-02-24	147.12	149.14	146.90	148.70	94.620	1,731,316
2015-02-23	145.46	147.50	145.25	146.88	93.461	1,449,174
2015-02-20	143.19	145.52	143.01	145.51	92.590	2,049,965
2015-02-19	143.44	143.60	142.68	143.39	91.241	1,617,234
2015-02-18	143.82	144.00	142.94	143.89	91.559	920,222
2015-02-17	143.69	144.27	143.27	143.82	91.514	1,239,132

← NewerPage 49 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.