Becton Dickinson & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	129.20	130.12	128.89	129.54	82.072	1,060,641
2014-11-14	129.08	129.69	128.71	129.20	81.857	1,037,303
2014-11-13	129.75	129.78	128.99	129.31	81.927	995,973
2014-11-12	128.22	129.43	128.22	129.35	81.952	1,305,104
2014-11-11	128.30	128.93	127.74	128.76	81.578	965,725
2014-11-10	125.80	128.33	125.58	128.30	81.287	1,285,938
2014-11-07	128.04	128.20	125.35	125.54	79.538	1,686,596
2014-11-06	127.51	127.98	126.49	127.93	81.052	1,228,310
2014-11-05	126.81	128.36	126.81	127.22	80.603	1,773,298
2014-11-04	129.50	131.15	125.94	126.34	80.045	2,038,491
2014-11-03	128.54	128.68	126.87	127.42	80.729	1,421,272
2014-10-31	129.34	129.34	127.87	128.70	81.540	1,722,189
2014-10-30	126.24	127.56	125.57	127.52	80.793	1,499,631
2014-10-29	126.45	127.13	126.01	126.77	80.317	1,012,922
2014-10-28	126.54	126.71	125.77	126.52	80.159	1,224,399
2014-10-27	125.54	126.23	125.43	125.80	79.703	1,113,445
2014-10-24	125.07	125.87	124.98	125.73	79.659	1,176,679
2014-10-23	125.04	125.53	124.68	125.00	79.196	1,474,337
2014-10-22	123.75	124.86	123.26	123.72	78.385	2,518,029
2014-10-21	123.48	124.18	122.56	123.31	78.125	2,770,184
2014-10-20	122.00	123.02	121.65	122.66	77.713	2,488,042
2014-10-17	121.41	122.48	120.76	121.73	77.124	2,527,156
2014-10-16	122.80	123.64	120.29	120.78	76.522	3,575,802
2014-10-15	123.45	125.10	121.11	124.53	78.898	3,895,494
2014-10-14	126.33	127.59	125.02	125.07	79.240	2,417,245
2014-10-13	127.73	128.02	125.83	125.83	79.722	2,299,773
2014-10-10	127.11	128.86	127.11	127.87	81.014	2,958,192
2014-10-09	129.46	130.21	127.59	127.94	81.059	3,711,267
2014-10-08	127.23	129.92	127.20	129.90	82.300	3,710,354
2014-10-07	124.78	129.09	124.06	128.00	81.097	7,501,413
2014-10-06	124.51	125.56	122.05	124.98	79.183	16,905,462
2014-10-03	114.90	116.14	114.61	115.84	73.393	1,331,832
2014-10-02	113.67	114.42	113.05	114.12	72.303	1,024,787
2014-10-01	114.03	114.07	112.98	113.60	71.973	1,928,059
2014-09-30	114.35	114.36	113.74	113.81	72.106	2,185,169
2014-09-29	113.38	114.49	113.38	114.35	72.449	1,010,315
2014-09-26	113.80	114.51	113.79	114.12	72.303	1,325,313
2014-09-25	113.61	114.11	113.34	113.77	72.081	2,313,854
2014-09-24	112.79	113.87	112.48	113.72	72.049	1,093,497
2014-09-23	112.36	112.90	112.17	112.63	71.359	931,956
2014-09-22	113.50	113.54	112.15	112.75	71.435	1,270,032
2014-09-19	115.73	115.74	113.60	113.70	72.037	1,830,666
2014-09-18	114.74	115.21	114.65	115.01	72.867	1,079,938
2014-09-17	114.40	114.89	113.95	114.52	72.556	901,056
2014-09-16	113.82	114.43	113.41	114.29	72.410	1,274,204
2014-09-15	113.77	114.27	113.02	114.06	72.265	865,462
2014-09-12	115.21	115.37	113.16	113.71	72.043	1,339,263
2014-09-11	114.62	115.24	113.87	115.19	72.981	1,003,404
2014-09-10	115.88	115.98	114.90	115.03	72.879	921,265
2014-09-09	115.22	115.75	114.53	115.55	73.209	1,797,158
2014-09-08	116.40	116.60	115.02	115.14	72.949	1,100,407
2014-09-05	115.98	116.23	114.84	116.22	73.633	1,044,996
2014-09-04	117.50	117.83	116.25	116.42	73.415	672,500
2014-09-03	117.41	117.45	116.90	117.07	73.825	902,751
2014-09-02	117.30	117.54	116.62	116.85	73.686	1,010,445
2014-08-29	116.83	117.23	116.22	117.17	73.888	860,117
2014-08-28	116.72	116.87	116.21	116.48	73.453	643,816
2014-08-27	117.62	117.77	116.65	116.84	73.680	860,508
2014-08-26	117.43	117.85	117.22	117.73	74.241	547,074
2014-08-25	117.55	117.97	117.22	117.46	74.071	400,006

← NewerPage 51 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.