Becton Dickinson & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	107.39	108.13	106.66	107.41	66.766	1,397,804
2013-12-03	106.01	108.51	106.01	108.41	67.387	1,521,535
2013-12-02	108.76	108.88	107.76	108.12	67.207	1,522,317
2013-11-29	109.19	109.44	108.44	108.59	67.499	536,905
2013-11-27	109.01	109.53	108.83	108.94	67.717	844,862
2013-11-26	109.19	109.48	108.86	108.89	67.686	912,399
2013-11-25	109.61	110.13	109.17	109.24	67.903	681,627
2013-11-22	109.14	109.45	108.74	109.11	67.822	695,838
2013-11-21	108.89	109.81	108.80	109.16	67.853	651,770
2013-11-20	108.28	109.24	108.12	108.68	67.555	707,311
2013-11-19	108.06	108.61	107.43	108.44	67.406	933,521
2013-11-18	109.47	109.58	107.89	108.12	67.207	901,447
2013-11-15	108.67	109.33	108.67	109.12	67.828	1,028,829
2013-11-14	108.45	109.46	108.15	108.66	67.543	1,268,858
2013-11-13	108.07	108.35	107.17	108.03	67.151	1,667,560
2013-11-12	108.18	109.03	107.70	108.92	67.704	1,068,855
2013-11-11	107.51	108.25	107.17	108.00	67.132	1,057,512
2013-11-08	105.96	107.73	105.92	107.71	66.952	1,059,207
2013-11-07	107.16	107.60	106.18	106.30	66.076	1,199,366
2013-11-06	106.77	107.71	106.45	107.06	66.548	1,179,417
2013-11-05	107.55	107.88	105.48	107.01	66.517	1,427,139
2013-11-04	105.64	106.77	105.22	106.56	66.237	955,164
2013-11-01	105.56	106.06	104.60	105.17	65.373	949,036
2013-10-31	105.67	105.99	105.13	105.13	65.348	715,004
2013-10-30	106.50	106.74	105.39	105.65	65.672	547,466
2013-10-29	106.57	106.99	105.95	106.50	66.200	520,868
2013-10-28	105.24	106.57	105.14	106.35	66.107	734,039
2013-10-25	105.99	106.18	105.16	105.55	65.609	801,576
2013-10-24	106.77	106.90	105.59	106.01	65.895	900,926
2013-10-23	105.75	106.86	105.25	106.57	66.243	875,893
2013-10-22	105.00	106.26	104.99	105.44	65.541	998,320
2013-10-21	104.35	105.26	103.80	105.02	65.280	744,991
2013-10-18	104.33	105.02	103.81	104.81	65.149	960,509
2013-10-17	102.60	104.22	102.34	104.09	64.702	606,789
2013-10-16	101.55	102.88	101.29	102.88	63.950	870,417
2013-10-15	102.30	102.73	101.05	101.06	62.818	1,044,865
2013-10-14	102.17	102.99	101.59	102.76	63.875	640,427
2013-10-11	101.31	102.85	101.12	102.81	63.906	904,316
2013-10-10	99.950	101.16	99.650	101.16	62.881	650,857
2013-10-09	98.460	99.430	98.440	99.100	61.600	836,127
2013-10-08	99.480	99.700	98.300	98.330	61.121	828,435
2013-10-07	99.730	100.07	99.430	99.430	61.805	495,574
2013-10-04	99.500	100.66	99.320	100.42	62.421	686,711
2013-10-03	100.28	100.53	99.090	99.500	61.849	915,398
2013-10-02	100.56	100.72	99.200	100.65	62.564	886,454
2013-10-01	100.11	101.05	99.930	100.92	62.731	688,798
2013-09-30	99.410	100.47	98.850	100.02	62.172	1,037,303
2013-09-27	100.48	100.76	99.530	99.890	62.091	1,019,180
2013-09-26	100.43	101.10	100.30	100.92	62.731	539,382
2013-09-25	101.10	101.19	100.25	100.25	62.315	693,882
2013-09-24	101.77	102.00	100.94	101.09	62.837	998,059
2013-09-23	102.04	102.33	101.57	101.88	63.328	753,205
2013-09-20	102.93	102.97	101.88	102.06	63.440	1,373,944
2013-09-19	102.62	102.99	102.39	102.87	63.943	815,005
2013-09-18	101.65	102.89	101.65	102.32	63.602	1,369,512
2013-09-17	100.73	101.22	100.57	100.80	62.657	631,691
2013-09-16	101.02	101.17	99.960	100.73	62.613	1,005,230
2013-09-13	99.710	100.09	99.320	99.990	62.153	494,140
2013-09-12	100.21	100.43	99.510	99.650	61.942	712,136
2013-09-11	99.770	100.54	99.450	100.36	62.383	932,217

← NewerPage 55 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.