Becton Dickinson & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	98.420	99.220	98.340	98.640	61.007	882,933
2013-06-13	97.260	98.830	96.820	98.600	60.982	1,078,894
2013-06-12	98.890	98.980	97.640	97.670	60.407	946,298
2013-06-11	97.430	99.000	97.210	98.310	60.803	873,676
2013-06-10	98.810	98.920	97.700	98.520	60.932	895,711
2013-06-07	98.160	98.850	97.740	98.690	61.038	1,155,167
2013-06-06	97.110	97.750	95.950	97.750	60.456	1,054,905
2013-06-05	97.470	98.170	96.750	96.920	59.943	852,033
2013-06-04	99.150	99.420	97.720	98.370	60.534	1,232,091
2013-06-03	98.960	99.230	98.250	99.200	61.044	1,204,581
2013-05-31	100.42	100.95	98.580	98.620	60.687	1,660,911
2013-05-30	101.07	101.47	100.56	100.82	62.041	849,426
2013-05-29	101.50	101.52	100.38	100.81	62.035	1,288,154
2013-05-28	101.65	102.12	101.30	101.92	62.718	1,458,952
2013-05-24	99.570	100.85	99.020	100.83	62.047	1,088,803
2013-05-23	99.550	100.57	99.240	100.17	61.641	817,483
2013-05-22	101.05	102.72	99.740	100.02	61.549	1,119,573
2013-05-21	101.22	101.89	100.93	101.01	62.158	968,071
2013-05-20	101.61	102.02	100.96	101.12	62.226	1,041,475
2013-05-17	100.78	101.91	100.69	101.78	62.632	1,208,492
2013-05-16	100.98	101.21	100.39	100.50	61.844	900,013
2013-05-15	101.50	101.84	101.05	101.34	62.361	1,470,947
2013-05-14	100.71	102.42	100.41	101.77	62.626	2,187,124
2013-05-13	99.210	100.36	99.200	100.33	61.740	1,366,513
2013-05-10	98.250	99.610	98.160	99.610	61.297	1,533,399
2013-05-09	97.460	97.860	97.340	97.750	60.152	1,215,402
2013-05-08	97.300	97.640	96.970	97.580	60.047	1,100,668
2013-05-07	97.190	97.580	97.100	97.470	59.980	985,803
2013-05-06	97.170	97.620	96.830	96.910	59.635	1,014,878
2013-05-03	96.870	97.490	96.560	97.430	59.955	1,846,833
2013-05-02	94.610	97.980	94.200	96.160	59.174	3,370,845
2013-05-01	94.310	94.930	93.310	93.580	57.586	1,492,199
2013-04-30	94.590	94.620	93.870	94.300	58.029	1,916,977
2013-04-29	94.840	95.210	94.650	94.810	58.343	1,349,563
2013-04-26	96.090	96.300	94.610	94.620	58.226	1,638,485
2013-04-25	95.400	96.750	95.170	96.390	59.315	1,059,077
2013-04-24	96.070	96.160	94.940	94.960	58.435	904,968
2013-04-23	95.430	96.350	94.940	95.840	58.977	723,479
2013-04-22	94.570	95.480	94.400	95.160	58.558	938,084
2013-04-19	93.600	94.760	93.500	94.560	58.189	2,101,986
2013-04-18	94.680	94.680	93.060	93.650	57.629	1,651,654
2013-04-17	94.970	95.050	93.530	94.550	58.183	1,346,565
2013-04-16	95.260	95.490	94.430	95.420	58.718	1,669,255
2013-04-15	96.120	96.380	94.840	94.840	58.361	1,171,855
2013-04-12	96.190	96.590	95.850	96.360	59.297	962,596
2013-04-11	96.400	97.100	96.340	96.650	59.475	1,162,077
2013-04-10	96.230	96.810	96.020	96.410	59.327	1,248,388
2013-04-09	95.860	96.420	95.290	96.040	59.100	1,510,583
2013-04-08	95.930	95.990	95.260	95.460	58.743	1,316,186
2013-04-05	95.600	96.540	95.190	96.110	59.143	1,422,576
2013-04-04	96.550	96.990	96.410	96.560	59.420	1,827,928
2013-04-03	96.820	97.140	95.970	96.410	59.327	2,290,907
2013-04-02	96.130	96.930	95.940	96.580	59.432	2,022,585
2013-04-01	95.650	96.240	95.340	95.710	58.897	881,499
2013-03-28	95.450	95.730	94.810	95.610	58.835	1,297,281
2013-03-27	93.710	95.200	93.090	95.160	58.558	1,806,936
2013-03-26	92.850	93.940	92.420	93.910	57.789	1,003,404
2013-03-25	93.040	93.220	91.890	92.430	56.878	1,050,211
2013-03-22	92.190	92.780	91.910	92.720	57.057	1,062,075
2013-03-21	92.540	93.000	91.790	91.930	56.571	1,335,091

← NewerPage 57 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.