Becton Dickinson & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	78.570	79.190	78.530	79.110	48.102	1,521,143
2012-09-21	79.530	79.640	79.160	79.320	48.230	1,160,512
2012-09-20	78.980	79.320	78.670	79.220	48.169	1,399,890
2012-09-19	79.490	79.680	79.000	79.190	48.150	1,106,926
2012-09-18	79.440	79.580	79.180	79.490	48.333	1,050,341
2012-09-17	79.020	79.490	78.870	79.410	48.284	1,162,077
2012-09-14	78.550	79.340	78.100	79.160	48.132	1,711,498
2012-09-13	78.040	78.880	77.810	78.620	47.804	1,292,457
2012-09-12	78.300	78.420	77.950	78.010	47.433	2,008,765
2012-09-11	77.750	78.640	77.620	78.250	47.579	1,566,255
2012-09-10	77.880	78.000	77.360	77.660	47.220	1,396,891
2012-09-07	77.240	77.890	77.130	77.880	47.354	1,240,044
2012-09-06	76.820	77.240	76.750	77.200	46.940	1,361,428
2012-09-05	76.160	76.790	75.810	76.490	46.509	1,651,263
2012-09-04	76.080	76.880	75.850	76.580	46.290	1,655,696
2012-08-31	76.000	76.300	75.620	75.980	45.927	1,902,505
2012-08-30	75.350	76.030	75.300	75.810	45.824	1,426,748
2012-08-29	75.650	76.060	75.490	75.520	45.649	1,482,029
2012-08-28	75.540	76.120	75.520	75.650	45.728	1,120,355
2012-08-27	75.640	76.230	75.550	75.810	45.824	1,067,291
2012-08-24	75.230	76.060	75.230	75.930	45.897	963,769
2012-08-23	75.980	76.010	75.140	75.270	45.498	1,379,290
2012-08-22	76.050	76.230	75.750	75.990	45.933	1,063,249
2012-08-21	76.610	77.250	76.120	76.160	46.036	1,978,647
2012-08-20	76.460	76.890	76.250	76.580	46.290	1,594,808
2012-08-17	76.050	76.690	75.750	76.550	46.272	1,555,694
2012-08-16	75.960	76.370	75.820	75.890	45.873	1,317,360
2012-08-15	75.920	76.360	75.830	76.170	46.042	766,895
2012-08-14	76.400	76.400	75.790	76.060	45.976	796,361
2012-08-13	75.800	76.230	75.580	76.210	46.066	964,290
2012-08-10	75.420	75.960	75.010	75.890	45.873	1,200,669
2012-08-09	75.590	75.890	75.260	75.500	45.637	1,397,152
2012-08-08	75.360	76.000	75.100	75.550	45.667	1,546,698
2012-08-07	74.850	75.970	74.850	75.470	45.619	1,488,548
2012-08-06	74.500	75.430	74.400	74.770	45.196	1,311,623
2012-08-03	74.570	75.360	74.200	74.350	44.942	1,704,588
2012-08-02	76.450	77.000	74.100	74.420	44.984	2,274,218
2012-08-01	74.630	75.360	74.330	75.180	45.444	2,212,679
2012-07-31	76.060	76.440	75.700	75.710	45.764	1,262,991
2012-07-30	75.800	76.210	75.270	76.210	46.066	2,256,356
2012-07-27	74.920	76.100	74.780	75.940	45.903	1,337,438
2012-07-26	74.160	74.630	74.060	74.490	45.027	1,476,162
2012-07-25	73.490	74.250	73.230	73.720	44.561	986,455
2012-07-24	73.950	74.020	72.680	73.170	44.229	1,331,180
2012-07-23	74.210	74.420	73.660	74.030	44.748	864,811
2012-07-20	75.560	75.850	74.790	74.790	45.208	2,071,347
2012-07-19	75.500	76.120	75.370	75.950	45.909	990,758
2012-07-18	74.970	75.760	74.560	75.420	45.589	1,026,612
2012-07-17	74.730	75.320	74.000	75.210	45.462	906,923
2012-07-16	74.290	74.730	74.290	74.490	45.027	634,429
2012-07-13	74.480	74.780	74.300	74.420	44.984	1,308,624
2012-07-12	74.230	74.890	74.170	74.350	44.942	1,074,201
2012-07-11	74.800	75.330	74.610	75.010	45.341	924,003
2012-07-10	75.300	75.500	74.650	74.810	45.220	838,735
2012-07-09	75.080	75.190	74.570	74.960	45.311	727,129
2012-07-06	74.860	75.160	74.530	75.140	45.419	877,979
2012-07-05	75.510	75.780	75.190	75.340	45.540	1,367,425
2012-07-03	75.190	76.000	75.140	75.690	45.752	910,183
2012-07-02	75.120	75.400	74.230	75.370	45.558	975,894
2012-06-29	73.680	74.750	73.680	74.750	45.184	1,312,666

← NewerPage 60 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.