Becton Dickinson & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	92.220	93.140	92.050	92.990	57.223	1,291,805
2013-03-19	92.060	92.080	91.260	91.740	56.454	1,403,671
2013-03-18	91.780	92.100	91.340	91.850	56.521	1,211,230
2013-03-15	92.490	92.600	91.710	92.300	56.798	2,870,576
2013-03-14	91.090	92.520	90.710	92.500	56.921	2,754,017
2013-03-13	89.980	91.070	89.660	91.070	56.041	2,017,630
2013-03-12	89.390	90.170	88.990	90.140	55.469	1,265,990
2013-03-11	88.780	89.750	88.410	89.610	55.143	1,262,078
2013-03-08	88.450	88.890	87.970	88.840	54.669	1,292,848
2013-03-07	88.120	88.720	87.870	88.240	54.300	1,422,967
2013-03-06	88.710	88.950	88.040	88.120	54.226	1,424,923
2013-03-05	88.900	89.300	88.900	89.190	54.580	1,354,648
2013-03-04	88.500	88.660	87.540	88.660	54.256	1,623,361
2013-03-01	88.000	88.770	87.710	88.750	54.311	1,470,165
2013-02-28	88.250	88.580	87.890	88.060	53.888	1,675,122
2013-02-27	86.970	88.330	86.610	88.170	53.956	1,371,467
2013-02-26	87.270	87.760	86.380	86.860	53.154	1,447,348
2013-02-25	88.190	88.570	86.850	86.850	53.148	1,482,942
2013-02-22	86.980	88.120	86.650	87.910	53.797	1,488,418
2013-02-21	87.400	87.620	86.410	86.830	53.136	1,727,144
2013-02-20	88.370	88.560	87.310	87.420	53.497	1,846,833
2013-02-19	88.460	88.760	88.130	88.570	54.201	1,549,306
2013-02-15	88.410	88.660	88.040	88.490	54.152	1,433,398
2013-02-14	88.320	88.410	87.620	88.390	54.090	1,592,201
2013-02-13	88.890	89.160	88.240	88.470	54.139	1,427,791
2013-02-12	88.250	88.950	88.220	88.550	54.188	1,275,638
2013-02-11	87.810	88.360	87.780	88.310	54.041	1,191,804
2013-02-08	87.960	88.670	87.800	88.250	54.005	1,864,304
2013-02-07	87.900	88.000	87.060	87.900	53.791	2,409,422
2013-02-06	87.450	87.980	87.130	87.880	53.778	2,332,889
2013-02-05	86.510	88.170	86.500	87.670	53.650	3,304,872
2013-02-04	84.710	85.890	84.530	85.160	52.114	2,658,839
2013-02-01	84.860	85.310	84.460	85.150	52.108	1,126,092
2013-01-31	83.840	84.400	83.630	84.040	51.428	1,367,425
2013-01-30	84.440	85.000	83.810	84.120	51.477	1,020,615
2013-01-29	84.000	84.520	83.730	84.280	51.575	799,751
2013-01-28	84.470	84.550	83.690	84.060	51.441	865,854
2013-01-25	83.920	84.630	83.770	84.590	51.765	963,117
2013-01-24	83.840	84.380	83.310	83.820	51.294	1,002,622
2013-01-23	83.500	83.750	83.240	83.680	51.208	1,033,653
2013-01-22	83.560	83.870	82.720	83.740	51.245	1,859,349
2013-01-18	83.430	83.960	82.870	83.940	51.367	1,503,281
2013-01-17	83.220	83.300	82.840	82.860	50.706	1,610,063
2013-01-16	82.670	83.110	82.440	83.000	50.792	1,456,214
2013-01-15	81.940	82.820	81.240	82.700	50.608	1,511,235
2013-01-14	81.840	82.310	81.680	82.300	50.364	1,628,055
2013-01-11	81.950	81.950	81.240	81.760	50.033	1,124,658
2013-01-10	81.840	81.880	81.080	81.680	49.984	974,721
2013-01-09	81.500	81.940	81.090	81.550	49.905	1,075,896
2013-01-08	80.650	81.350	79.870	81.340	49.776	1,529,618
2013-01-07	80.160	80.990	80.150	80.620	49.335	1,060,120
2013-01-04	80.590	80.600	80.170	80.350	49.170	1,153,081
2013-01-03	79.900	80.750	79.660	80.390	49.195	1,530,922
2013-01-02	79.260	79.450	78.730	79.450	48.620	1,318,533
2012-12-31	77.410	78.230	76.760	78.190	47.849	989,454
2012-12-28	77.990	78.030	77.250	77.340	47.328	738,994
2012-12-27	78.070	78.480	77.540	78.280	47.904	678,498
2012-12-26	78.630	78.750	77.570	78.020	47.744	703,530
2012-12-24	78.640	79.010	78.260	78.560	48.075	313,564
2012-12-21	78.780	79.050	78.320	78.860	48.258	2,114,112

← NewerPage 58 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.