Becton Dickinson & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	116.25	116.85	115.97	116.70	72.912	1,513,321
2014-03-03	114.68	116.34	114.15	114.94	71.812	1,266,511
2014-02-28	115.07	116.36	114.46	115.22	71.987	1,333,657
2014-02-27	115.00	115.33	114.50	115.10	71.912	995,842
2014-02-26	114.46	115.62	114.20	114.89	71.781	1,215,272
2014-02-25	114.98	115.63	113.99	114.53	71.556	1,149,169
2014-02-24	115.04	115.95	114.99	115.00	71.849	1,075,896
2014-02-21	115.68	115.85	114.88	114.98	71.837	819,438
2014-02-20	114.29	115.83	114.00	115.52	72.174	1,400,803
2014-02-19	115.06	115.91	113.89	113.99	71.218	1,231,439
2014-02-18	114.50	115.52	114.13	115.37	72.081	1,400,803
2014-02-14	114.00	114.49	113.68	114.40	71.475	942,387
2014-02-13	112.81	114.38	112.43	114.34	71.437	1,257,254
2014-02-12	112.84	113.37	112.48	113.31	70.794	1,631,966
2014-02-11	110.51	113.00	110.48	112.99	70.594	1,821,148
2014-02-10	109.81	111.09	109.58	110.94	69.313	1,817,367
2014-02-07	107.59	110.16	107.50	110.12	68.801	1,652,958
2014-02-06	107.33	107.75	106.86	107.17	66.957	1,409,408
2014-02-05	106.25	107.57	105.89	107.25	67.007	1,847,354
2014-02-04	107.29	108.35	105.57	106.01	66.233	1,859,740
2014-02-03	108.32	108.46	105.21	105.40	65.852	2,492,214
2014-01-31	106.89	108.50	106.33	108.12	67.551	1,923,105
2014-01-30	108.37	108.66	107.64	107.98	67.464	1,395,848
2014-01-29	107.49	108.47	107.23	107.74	67.314	1,133,654
2014-01-28	107.02	108.35	106.91	108.21	67.607	924,655
2014-01-27	108.25	108.34	106.65	106.90	66.789	1,290,501
2014-01-24	108.85	110.02	107.74	107.75	67.320	1,395,457
2014-01-23	111.39	111.39	109.94	110.40	68.975	1,006,142
2014-01-22	111.88	112.11	111.08	111.56	69.700	797,274
2014-01-21	112.19	112.52	111.09	111.45	69.631	1,060,250
2014-01-17	111.42	112.05	111.13	111.31	69.544	1,252,300
2014-01-16	111.69	112.39	111.54	111.99	69.969	867,157
2014-01-15	111.89	111.95	111.27	111.82	69.863	947,732
2014-01-14	111.64	111.71	110.62	111.70	69.788	1,066,117
2014-01-13	112.03	112.54	110.78	111.06	69.388	848,252
2014-01-10	112.15	112.71	111.38	112.54	70.312	1,215,793
2014-01-09	111.45	112.40	111.11	112.15	70.069	847,600
2014-01-08	110.52	111.47	109.98	111.08	69.400	1,515,146
2014-01-07	110.28	111.45	110.28	111.03	69.369	1,583,074
2014-01-06	109.95	110.45	109.08	109.45	68.382	665,851
2014-01-03	109.33	110.14	109.25	109.37	68.332	547,466
2014-01-02	110.41	110.41	108.79	109.14	68.188	867,027
2013-12-31	110.75	110.94	110.10	110.49	69.032	616,697
2013-12-30	110.35	110.61	109.50	110.60	69.100	790,885
2013-12-27	110.07	110.70	110.07	110.35	68.944	385,794
2013-12-26	109.96	110.13	109.37	110.10	68.788	408,741
2013-12-24	109.26	109.95	109.10	109.68	68.526	467,934
2013-12-23	109.25	109.59	108.98	109.43	68.369	611,873
2013-12-20	107.88	108.97	107.65	108.88	68.026	1,812,152
2013-12-19	108.36	108.57	107.21	108.02	67.488	1,572,252
2013-12-18	106.06	108.72	105.53	108.55	67.820	1,510,192
2013-12-17	106.21	106.75	105.25	105.75	66.070	1,103,145
2013-12-16	105.92	106.56	105.75	105.88	66.151	960,770
2013-12-13	105.06	105.84	105.06	105.45	65.883	849,295
2013-12-12	105.40	105.70	104.94	105.00	65.602	808,747
2013-12-11	107.55	107.68	105.56	105.64	66.002	995,842
2013-12-10	108.49	108.77	107.24	107.32	67.051	970,809
2013-12-09	108.39	108.94	107.90	108.61	67.857	863,767
2013-12-06	107.17	108.39	107.01	108.35	67.695	938,736
2013-12-05	107.41	107.87	106.92	107.00	66.511	1,086,196

← NewerPage 54 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.