Becton Dickinson & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	142.63	143.85	142.09	143.71	91.444	1,055,556
2015-02-12	144.27	144.71	142.18	142.99	90.986	1,751,655
2015-02-11	142.08	142.65	140.57	141.83	90.248	1,269,119
2015-02-10	141.39	142.43	141.07	141.81	90.235	1,268,989
2015-02-09	143.22	143.22	140.33	140.95	89.688	1,482,029
2015-02-06	145.40	146.52	142.61	143.32	91.196	2,172,783
2015-02-05	143.76	146.23	143.07	145.29	92.450	2,327,935
2015-02-04	140.64	141.12	139.10	139.92	89.033	1,967,565
2015-02-03	140.70	141.84	139.93	141.23	89.866	1,269,119
2015-02-02	137.51	139.80	136.02	139.52	88.778	1,909,285
2015-01-30	139.05	139.99	138.01	138.08	87.862	2,087,645
2015-01-29	140.60	140.65	138.75	140.31	89.281	1,570,949
2015-01-28	142.88	143.59	140.54	140.82	89.605	1,449,695
2015-01-27	142.29	143.00	141.04	142.22	90.496	1,017,094
2015-01-26	142.76	143.57	141.67	143.49	91.304	947,732
2015-01-23	144.24	144.49	143.14	143.40	91.247	1,070,029
2015-01-22	142.85	145.54	142.38	145.17	92.373	1,339,263
2015-01-21	141.61	143.12	140.28	142.85	90.897	1,658,955
2015-01-20	141.31	142.04	139.09	140.28	89.262	1,588,811
2015-01-16	140.39	140.90	139.09	140.38	89.325	1,745,006
2015-01-15	141.55	142.10	140.47	140.67	89.510	1,555,825
2015-01-14	140.37	141.64	138.98	140.81	89.599	2,205,508
2015-01-13	145.03	145.65	140.73	141.72	90.178	2,202,900
2015-01-12	144.80	145.02	142.98	143.56	91.349	1,154,906
2015-01-09	145.11	145.85	144.35	144.63	92.030	1,177,983
2015-01-08	144.98	146.74	144.69	146.36	93.131	1,748,005
2015-01-07	140.92	143.97	140.92	143.74	91.464	1,795,072
2015-01-06	141.50	141.83	139.25	140.45	89.370	3,015,559
2015-01-05	140.00	142.44	139.63	140.72	89.542	1,812,934
2015-01-02	140.27	140.88	139.38	139.86	88.995	1,838,880
2014-12-31	140.23	141.69	138.97	139.16	88.549	1,175,245
2014-12-30	139.54	141.16	139.54	139.93	89.039	916,832
2014-12-29	138.93	139.78	138.66	139.61	88.836	884,498
2014-12-26	140.17	140.98	139.20	139.34	88.664	724,131
2014-12-24	138.94	141.08	138.55	139.90	89.020	458,546
2014-12-23	140.96	141.30	137.83	138.46	88.104	1,533,269
2014-12-22	139.32	140.38	138.99	140.00	89.084	1,063,119
2014-12-19	141.18	141.44	139.49	139.81	88.963	2,014,762
2014-12-18	138.24	140.44	137.56	140.43	89.357	2,101,856
2014-12-17	135.05	137.10	134.48	136.80	87.048	2,105,115
2014-12-16	135.32	136.11	134.00	134.04	85.291	1,658,303
2014-12-15	137.74	137.90	135.03	135.75	86.379	1,727,405
2014-12-12	137.02	138.59	136.65	136.99	87.168	2,000,681
2014-12-11	137.00	139.26	137.00	138.02	87.824	1,478,900
2014-12-10	139.13	139.32	136.52	136.65	86.952	1,284,634
2014-12-09	138.41	139.54	137.45	139.45	88.734	1,550,740
2014-12-08	138.86	140.81	138.56	139.78	88.944	1,623,492
2014-12-05	140.61	140.74	138.71	139.15	88.161	1,111,881
2014-12-04	140.54	142.56	139.88	140.68	89.130	1,556,476
2014-12-03	140.77	140.80	139.90	140.37	88.934	1,132,350
2014-12-02	141.12	141.64	140.22	141.02	89.346	1,704,588
2014-12-01	140.03	141.56	138.81	141.15	89.428	1,717,496
2014-11-28	141.52	142.33	139.97	140.33	88.909	1,132,741
2014-11-26	136.85	141.68	136.79	141.26	89.498	3,873,720
2014-11-25	131.03	135.27	131.03	134.73	85.361	2,809,298
2014-11-24	130.83	131.14	129.96	131.11	83.067	909,400
2014-11-21	131.57	131.79	129.99	130.38	82.605	1,669,125
2014-11-20	130.12	130.42	129.04	130.40	82.617	1,265,468
2014-11-19	131.01	131.07	129.39	130.11	82.434	1,426,748
2014-11-18	129.54	131.15	129.25	130.94	82.959	1,398,065

← NewerPage 50 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.