Becton Dickinson & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	100.22	100.51	99.590	99.690	61.967	762,723
2013-09-09	99.200	100.14	98.900	99.720	61.985	905,359
2013-09-06	98.880	100.06	97.940	99.380	61.774	1,033,001
2013-09-05	98.560	98.920	97.970	98.820	61.426	690,232
2013-09-04	97.290	98.890	97.150	98.720	61.056	829,608
2013-09-03	98.420	98.600	96.730	97.310	60.184	797,274
2013-08-30	97.600	97.610	96.950	97.380	60.227	644,338
2013-08-29	97.310	98.090	97.050	97.580	60.351	514,740
2013-08-28	97.380	97.980	97.170	97.590	60.357	661,939
2013-08-27	98.360	98.360	97.190	97.250	60.147	892,321
2013-08-26	99.170	99.520	98.800	99.100	61.291	867,679
2013-08-23	98.960	99.040	98.540	99.020	61.242	716,960
2013-08-22	98.200	99.150	97.900	98.850	61.137	604,442
2013-08-21	97.860	98.790	97.780	98.230	60.753	1,003,796
2013-08-20	97.720	98.370	97.410	98.180	60.722	927,263
2013-08-19	97.120	98.120	97.120	97.720	60.438	728,824
2013-08-16	97.440	97.870	97.130	97.350	60.209	1,031,175
2013-08-15	99.210	99.210	97.750	97.830	60.506	964,682
2013-08-14	99.660	99.890	99.250	99.530	61.557	829,999
2013-08-13	99.980	100.03	99.120	99.860	61.761	735,213
2013-08-12	99.790	100.07	99.340	100.00	61.848	906,663
2013-08-09	100.10	100.57	99.750	99.940	61.811	1,116,314
2013-08-08	100.54	100.63	99.840	100.31	62.040	1,560,127
2013-08-07	100.10	100.15	99.540	100.00	61.848	1,188,023
2013-08-06	101.19	101.19	100.00	100.17	61.953	2,981,269
2013-08-05	101.55	101.55	100.69	100.77	62.324	1,930,146
2013-08-02	103.33	103.48	101.32	101.51	62.782	2,047,879
2013-08-01	104.00	104.00	102.03	103.11	63.771	2,760,796
2013-07-31	103.36	104.26	102.94	103.72	64.149	2,237,842
2013-07-30	103.52	103.80	102.94	102.99	63.697	1,020,223
2013-07-29	102.91	103.30	102.51	103.11	63.771	567,675
2013-07-26	103.20	103.52	102.13	103.25	63.858	1,157,644
2013-07-25	103.56	104.06	103.17	103.52	64.025	1,269,119
2013-07-24	104.69	104.85	103.47	103.73	64.155	771,458
2013-07-23	104.56	104.98	103.89	104.31	64.514	1,489,983
2013-07-22	103.43	104.86	103.32	104.50	64.631	902,621
2013-07-19	102.72	103.99	102.33	103.64	64.099	1,112,011
2013-07-18	101.99	103.16	101.90	102.98	63.691	890,756
2013-07-17	102.14	102.64	101.85	101.96	63.060	651,770
2013-07-16	102.11	102.61	101.72	101.90	63.023	762,984
2013-07-15	101.90	102.32	101.53	102.17	63.190	523,215
2013-07-12	100.32	102.06	100.06	102.01	63.091	1,443,176
2013-07-11	100.13	100.22	99.200	100.01	61.854	989,975
2013-07-10	98.870	99.530	98.580	99.100	61.291	963,769
2013-07-09	99.750	99.810	98.680	98.760	61.081	1,071,854
2013-07-08	99.330	100.31	99.190	99.360	61.452	1,075,505
2013-07-05	98.340	98.690	97.700	98.670	61.025	552,029
2013-07-03	97.000	98.150	96.780	97.800	60.487	753,466
2013-07-02	99.130	99.150	96.820	97.140	60.079	1,610,063
2013-07-01	99.430	99.830	98.800	99.250	61.384	1,586,203
2013-06-28	98.620	99.190	98.120	98.830	61.124	1,799,896
2013-06-27	99.640	99.660	98.710	98.750	61.075	1,026,351
2013-06-26	98.880	99.870	98.860	99.160	61.328	1,088,543
2013-06-25	98.600	98.600	97.430	98.000	60.611	1,559,345
2013-06-24	94.850	97.760	94.250	97.690	60.419	2,151,792
2013-06-21	96.740	97.550	95.800	96.030	59.392	2,113,069
2013-06-20	98.070	98.070	96.050	96.250	59.529	1,470,165
2013-06-19	100.31	100.42	98.740	98.790	61.099	1,110,707
2013-06-18	100.27	100.56	99.430	100.40	62.095	623,477
2013-06-17	99.580	100.66	99.100	100.17	61.953	1,230,005

← NewerPage 56 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.