Becton Dickinson & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	78.650	79.170	78.570	79.130	48.424	1,345,130
2012-12-19	78.930	79.340	78.520	78.530	48.057	1,176,028
2012-12-18	78.860	78.920	78.380	78.840	48.246	1,516,450
2012-12-17	77.820	78.740	77.690	78.730	48.179	1,207,580
2012-12-14	78.150	78.640	77.600	77.720	47.561	1,580,075
2012-12-13	78.460	79.090	78.310	78.470	48.020	1,433,398
2012-12-12	78.430	79.100	78.250	78.610	48.105	1,734,576
2012-12-11	77.650	78.470	77.500	78.220	47.867	1,777,079
2012-12-10	77.400	77.820	77.130	77.480	47.414	1,444,480
2012-12-07	77.320	77.700	76.840	77.630	47.506	1,010,575
2012-12-06	76.900	77.220	76.320	77.100	47.181	1,127,265
2012-12-05	76.980	77.780	76.740	77.390	47.056	1,481,508
2012-12-04	76.330	77.120	76.220	76.970	46.801	1,136,653
2012-12-03	76.720	76.720	76.030	76.240	46.357	1,176,158
2012-11-30	77.100	77.150	76.310	76.670	46.618	2,175,260
2012-11-29	77.840	78.220	76.850	76.970	46.801	1,446,436
2012-11-28	77.020	77.730	76.340	77.610	47.190	1,474,859
2012-11-27	77.360	77.890	76.980	77.150	46.910	1,516,059
2012-11-26	77.330	77.960	77.040	77.760	47.281	1,904,070
2012-11-23	77.000	77.730	76.750	77.730	47.263	605,615
2012-11-21	76.270	77.030	76.060	76.820	46.709	1,584,117
2012-11-20	75.820	76.280	75.390	76.180	46.320	1,264,425
2012-11-19	76.170	76.670	75.610	75.790	46.083	1,656,478
2012-11-16	75.510	76.280	75.340	75.590	45.962	1,722,581
2012-11-15	74.730	75.550	74.650	75.450	45.876	1,538,614
2012-11-14	75.190	75.360	74.180	74.630	45.378	1,250,083
2012-11-13	74.410	75.600	74.410	74.880	45.530	1,104,710
2012-11-12	75.530	75.530	74.260	74.630	45.378	1,455,562
2012-11-09	75.000	75.990	74.920	75.230	45.743	966,116
2012-11-08	75.520	75.540	74.810	75.080	45.651	2,259,225
2012-11-07	75.750	77.210	74.700	75.530	45.925	2,095,989
2012-11-06	76.860	78.510	76.750	78.470	47.713	2,243,318
2012-11-05	75.440	76.790	75.400	76.590	46.570	1,011,227
2012-11-02	76.730	76.830	75.580	75.670	46.010	1,060,250
2012-11-01	75.490	76.560	75.030	76.280	46.381	945,777
2012-10-31	75.150	75.860	74.850	75.680	46.016	1,227,137
2012-10-26	75.340	75.730	74.970	75.340	45.809	945,907
2012-10-25	75.490	75.850	74.990	75.290	45.779	1,229,483
2012-10-24	75.530	75.890	75.200	75.260	45.761	935,085
2012-10-23	75.270	75.930	74.850	75.400	45.846	993,365
2012-10-22	75.390	75.980	75.320	75.900	46.150	784,888
2012-10-19	76.400	76.500	75.510	75.650	45.998	1,026,873
2012-10-18	77.030	77.110	76.330	76.890	46.752	867,679
2012-10-17	77.100	77.300	76.450	77.080	46.868	1,082,545
2012-10-16	76.780	77.490	76.780	77.260	46.977	1,077,460
2012-10-15	77.330	77.330	76.260	76.510	46.521	1,044,735
2012-10-12	77.090	77.480	76.490	76.620	46.588	1,230,526
2012-10-11	77.000	77.550	76.810	77.030	46.837	1,160,773
2012-10-10	76.880	77.000	76.240	76.400	46.454	1,699,764
2012-10-09	79.130	79.130	77.150	77.230	46.959	1,555,042
2012-10-08	79.450	79.660	79.160	79.460	48.315	599,748
2012-10-05	79.440	79.650	79.160	79.450	48.309	941,213
2012-10-04	78.990	79.270	78.700	79.200	48.157	928,957
2012-10-03	78.980	79.190	78.470	78.770	47.895	1,038,477
2012-10-02	79.030	79.270	78.840	79.200	48.157	791,276
2012-10-01	78.650	79.480	78.600	78.950	48.005	1,260,775
2012-09-28	78.610	78.850	78.110	78.560	47.767	1,294,673
2012-09-27	78.930	79.070	78.280	78.740	47.877	937,302
2012-09-26	78.920	79.000	78.310	78.340	47.634	926,350
2012-09-25	79.410	79.680	78.700	79.000	48.035	1,637,312

← NewerPage 59 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.