Becton Dickinson & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	73.170	73.320	72.400	73.140	44.211	1,480,335
2012-06-27	73.190	73.810	73.030	73.480	44.416	1,018,789
2012-06-26	73.370	73.370	72.670	72.770	43.987	1,201,061
2012-06-25	73.620	73.690	73.020	73.040	44.150	1,257,515
2012-06-22	74.070	74.220	73.640	73.990	44.724	1,307,190
2012-06-21	74.890	75.040	73.660	73.730	44.567	1,246,954
2012-06-20	74.760	74.890	74.130	74.670	45.135	1,425,314
2012-06-19	73.840	74.880	73.740	74.750	45.184	1,806,415
2012-06-18	73.460	73.670	73.100	73.430	44.386	1,736,270
2012-06-15	73.130	73.610	72.990	73.590	44.483	3,760,290
2012-06-14	73.020	73.570	72.870	73.140	44.211	1,523,881
2012-06-13	72.740	73.510	72.650	72.990	44.120	1,406,409
2012-06-12	72.500	72.940	72.000	72.840	44.029	1,207,319
2012-06-11	73.740	73.740	72.490	72.530	43.842	1,250,475
2012-06-08	72.770	73.280	72.630	73.260	44.283	1,078,634
2012-06-07	73.490	73.670	72.720	72.900	44.065	1,483,985
2012-06-06	72.390	72.900	72.060	72.730	43.963	1,606,412
2012-06-05	71.900	72.770	71.640	72.590	43.606	1,264,034
2012-06-04	72.090	72.260	71.560	72.180	43.360	1,660,520
2012-06-01	72.480	72.720	72.020	72.200	43.372	1,889,076
2012-05-31	73.470	73.770	72.800	73.130	43.930	2,663,663
2012-05-30	73.890	73.950	73.350	73.440	44.117	1,433,789
2012-05-29	74.900	74.950	73.550	74.290	44.627	1,915,152
2012-05-25	74.750	74.930	74.170	74.420	44.705	1,206,537
2012-05-24	74.280	74.960	74.280	74.720	44.886	1,135,610
2012-05-23	74.730	74.770	73.600	74.410	44.699	1,039,129
2012-05-22	75.390	75.570	74.570	74.780	44.922	1,203,147
2012-05-21	74.390	75.390	74.310	75.390	45.288	1,637,312
2012-05-18	75.160	75.290	73.980	74.190	44.567	1,797,419
2012-05-17	75.770	75.890	74.590	74.790	44.928	1,697,417
2012-05-16	76.180	76.240	75.840	75.960	45.630	983,587
2012-05-15	76.300	76.680	75.780	75.990	45.648	932,739
2012-05-14	76.310	76.940	76.000	76.480	45.943	825,175
2012-05-11	76.330	77.250	76.140	76.760	46.111	1,208,753
2012-05-10	76.410	77.000	76.270	76.620	46.027	1,419,186
2012-05-09	76.230	76.650	75.620	76.020	45.667	990,758
2012-05-08	76.360	76.800	76.260	76.730	46.093	1,770,300
2012-05-07	76.470	76.980	76.380	76.720	46.087	732,866
2012-05-04	77.360	77.470	76.650	76.690	46.069	878,500
2012-05-03	77.370	78.090	77.240	77.650	46.646	1,417,231
2012-05-02	77.300	78.180	76.860	77.500	46.556	1,598,068
2012-05-01	78.150	78.350	77.000	77.490	46.550	1,646,178
2012-04-30	77.910	78.570	77.790	78.450	47.126	1,410,190
2012-04-27	77.940	78.160	77.350	77.970	46.838	1,105,231
2012-04-26	76.470	77.550	76.320	77.320	46.447	973,678
2012-04-25	76.400	76.930	76.230	76.890	46.189	964,030
2012-04-24	75.770	76.100	75.510	76.060	45.691	1,062,075
2012-04-23	76.000	76.140	75.350	75.650	45.444	826,348
2012-04-20	76.330	76.650	76.250	76.430	45.913	1,341,871
2012-04-19	76.450	76.680	75.910	76.200	45.775	1,177,462
2012-04-18	76.390	76.940	76.240	76.270	45.817	1,144,997
2012-04-17	75.310	76.750	75.310	76.590	46.009	1,536,528
2012-04-16	75.160	75.490	74.630	75.020	45.066	1,818,019
2012-04-13	76.280	76.590	74.790	74.790	44.928	2,198,207
2012-04-12	76.020	76.450	75.600	76.280	45.823	1,923,105
2012-04-11	76.420	76.810	75.980	76.050	45.685	1,622,970
2012-04-10	76.400	76.590	75.910	76.010	45.660	1,514,364
2012-04-09	76.680	76.960	76.550	76.690	46.069	1,094,931
2012-04-05	77.510	77.700	77.350	77.650	46.646	1,211,752
2012-04-04	77.720	77.980	77.470	77.760	46.712	1,377,986

← NewerPage 61 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.