Becton Dickinson & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	116.98	117.36	116.87	117.00	73.443	943,560
2014-05-28	116.88	117.34	116.28	116.94	73.406	1,052,167
2014-05-27	116.00	116.68	115.54	116.56	73.167	1,037,173
2014-05-23	115.63	116.09	115.30	115.70	72.627	532,342
2014-05-22	116.11	116.11	115.20	115.54	72.527	547,596
2014-05-21	115.67	116.32	115.67	116.00	72.815	678,758
2014-05-20	116.30	116.30	115.16	115.39	72.433	942,517
2014-05-19	116.03	116.25	115.58	116.11	72.885	924,916
2014-05-16	115.59	116.45	114.99	116.35	73.035	1,225,702
2014-05-15	116.79	117.19	115.42	115.78	72.677	1,163,902
2014-05-14	117.60	117.65	117.05	117.21	73.575	759,072
2014-05-13	117.99	118.21	117.53	117.60	73.820	1,063,640
2014-05-12	117.80	118.53	117.55	118.00	74.071	963,508
2014-05-09	116.67	117.47	115.61	117.37	73.675	1,195,976
2014-05-08	115.34	117.49	115.21	116.50	73.129	1,649,568
2014-05-07	114.47	115.43	113.31	115.34	72.401	1,207,840
2014-05-06	113.07	114.84	112.81	114.34	71.773	1,411,363
2014-05-05	112.34	113.62	111.94	113.49	71.240	858,552
2014-05-02	111.77	113.65	111.53	112.60	70.681	1,413,450
2014-05-01	112.93	113.06	111.07	111.59	70.047	1,404,323
2014-04-30	112.26	113.05	111.93	113.03	70.951	1,753,350
2014-04-29	113.05	113.58	112.07	112.18	70.418	1,059,337
2014-04-28	113.24	113.49	111.44	112.81	70.813	877,979
2014-04-25	113.72	113.89	112.34	112.56	70.656	862,985
2014-04-24	113.98	114.30	113.48	114.04	71.585	912,269
2014-04-23	114.30	114.30	113.20	113.70	71.372	1,028,959
2014-04-22	114.61	114.86	114.17	114.19	71.679	957,120
2014-04-21	113.16	114.15	113.14	114.13	71.642	565,197
2014-04-17	112.65	113.63	112.43	113.16	71.033	995,842
2014-04-16	114.17	114.72	112.61	112.93	70.888	974,460
2014-04-15	112.99	113.93	111.50	113.76	71.409	993,496
2014-04-14	111.62	113.39	111.52	112.73	70.763	1,461,169
2014-04-11	112.02	112.82	111.17	111.18	69.790	1,096,365
2014-04-10	115.34	115.44	112.25	112.64	70.706	1,137,957
2014-04-09	114.36	115.51	113.54	115.48	72.489	959,858
2014-04-08	115.14	115.51	113.47	113.75	71.403	1,509,670
2014-04-07	116.32	116.86	115.13	115.44	72.464	947,863
2014-04-04	117.87	118.77	116.30	116.34	73.029	1,075,113
2014-04-03	117.54	117.67	115.99	117.41	73.701	1,123,093
2014-04-02	117.06	117.28	116.62	117.16	73.544	823,350
2014-04-01	118.00	118.00	116.43	117.26	73.606	908,879
2014-03-31	116.11	117.26	115.65	117.08	73.493	943,690
2014-03-28	115.69	116.71	115.22	115.54	72.527	1,055,556
2014-03-27	114.78	115.39	114.03	115.14	72.276	924,655
2014-03-26	114.92	115.94	114.52	114.53	71.893	821,524
2014-03-25	114.00	114.56	113.14	114.31	71.755	720,741
2014-03-24	115.16	115.75	113.17	113.56	71.284	1,181,634
2014-03-21	116.50	117.07	114.51	114.57	71.918	1,688,421
2014-03-20	115.61	115.81	115.00	115.66	72.602	783,323
2014-03-19	116.72	117.03	115.05	115.66	72.602	856,857
2014-03-18	115.62	116.86	115.46	116.81	73.324	768,329
2014-03-17	115.55	116.25	115.47	115.62	72.577	788,799
2014-03-14	115.00	116.13	114.84	115.35	72.408	1,318,272
2014-03-13	115.74	115.98	114.88	115.19	72.307	1,331,571
2014-03-12	114.90	115.52	114.52	115.47	72.483	884,368
2014-03-11	115.62	115.62	115.06	115.34	72.401	1,185,676
2014-03-10	115.37	116.00	115.18	115.61	72.571	876,414
2014-03-07	115.83	115.83	114.95	115.57	72.546	1,166,119
2014-03-06	116.22	116.36	115.10	115.16	72.288	1,032,479
2014-03-05	116.70	116.70	115.36	116.28	72.649	965,073

← NewerPage 53 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.