Becton Dickinson & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	77.990	78.250	77.510	78.130	46.934	1,269,249
2012-04-02	77.420	78.250	77.330	77.910	46.802	1,187,892
2012-03-30	77.500	78.030	77.310	77.650	46.646	1,314,361
2012-03-29	77.300	77.300	76.630	77.100	46.315	1,213,838
2012-03-28	77.670	78.000	77.110	77.540	46.580	1,214,099
2012-03-27	77.740	78.000	77.670	77.760	46.712	952,035
2012-03-26	76.490	77.670	76.380	77.670	46.658	1,248,519
2012-03-23	76.870	77.010	76.340	76.400	45.895	867,549
2012-03-22	76.680	77.080	76.310	76.880	46.183	751,771
2012-03-21	77.000	77.240	76.620	76.830	46.153	1,110,446
2012-03-20	77.400	77.520	76.750	77.090	46.309	1,083,719
2012-03-19	77.780	78.000	77.420	77.850	46.766	1,295,325
2012-03-16	78.200	78.240	77.700	78.110	46.922	2,310,985
2012-03-15	77.550	78.190	77.220	78.090	46.910	1,295,847
2012-03-14	77.830	77.900	77.360	77.600	46.616	1,725,319
2012-03-13	77.000	77.880	76.930	77.800	46.736	1,566,255
2012-03-12	76.830	77.320	76.470	76.710	46.081	1,693,636
2012-03-09	76.540	77.540	76.470	76.820	46.147	1,606,673
2012-03-08	76.010	76.670	75.490	76.600	46.015	1,558,041
2012-03-07	75.070	75.580	74.950	75.450	45.324	1,394,023
2012-03-06	75.680	75.860	75.210	75.440	45.048	1,495,980
2012-03-05	76.480	76.710	75.570	76.010	45.388	1,380,985
2012-03-02	76.370	76.830	76.070	76.670	45.782	1,211,882
2012-03-01	76.220	76.440	75.850	76.380	45.609	1,721,146
2012-02-29	76.940	77.250	76.160	76.220	45.514	1,781,121
2012-02-28	77.150	77.550	77.010	77.220	46.111	1,594,156
2012-02-27	76.880	77.270	76.510	77.120	46.051	1,367,817
2012-02-24	76.810	77.410	76.740	77.280	46.146	1,458,431
2012-02-23	76.750	76.910	76.340	76.450	45.651	1,299,106
2012-02-22	77.250	77.380	76.760	76.830	45.878	1,402,107
2012-02-21	77.500	77.610	76.970	77.110	46.045	1,609,541
2012-02-17	77.680	77.990	77.160	77.400	46.218	1,446,827
2012-02-16	77.250	77.720	77.200	77.610	46.344	1,297,411
2012-02-15	76.850	77.520	76.620	77.260	46.135	1,495,980
2012-02-14	76.940	76.940	76.340	76.700	45.800	2,293,906
2012-02-13	76.490	77.040	76.250	76.860	45.896	1,771,995
2012-02-10	76.510	76.750	76.040	76.420	45.633	2,240,189
2012-02-09	77.000	77.140	76.500	76.850	45.890	1,469,383
2012-02-08	77.370	77.450	76.640	76.810	45.866	1,939,402
2012-02-07	77.550	79.610	76.770	77.510	46.284	4,101,103
2012-02-06	79.510	80.560	79.330	80.530	48.087	1,753,872
2012-02-03	79.870	80.090	79.550	79.910	47.717	1,279,289
2012-02-02	79.730	79.820	78.990	79.380	47.400	832,476
2012-02-01	78.610	79.950	78.290	79.500	47.472	1,691,289
2012-01-31	79.090	79.650	78.250	78.410	46.821	1,773,038
2012-01-30	78.740	79.120	77.960	78.990	47.168	1,715,801
2012-01-27	79.180	79.700	78.920	79.090	47.227	1,585,551
2012-01-26	79.470	80.250	78.930	79.370	47.394	2,482,957
2012-01-25	78.040	79.740	78.010	79.250	47.323	2,784,786
2012-01-24	77.400	78.700	77.340	78.290	46.750	1,970,824
2012-01-23	78.210	78.270	77.430	77.590	46.332	1,868,737
2012-01-20	77.790	78.380	77.700	78.150	46.666	1,836,011
2012-01-19	76.570	78.190	76.530	77.910	46.523	1,924,800
2012-01-18	75.320	76.630	75.100	76.480	45.669	1,900,028
2012-01-17	75.510	76.510	75.220	75.250	44.934	2,124,281
2012-01-13	74.320	75.080	73.910	74.910	44.731	1,879,037
2012-01-12	74.800	74.990	74.000	74.690	44.600	1,766,127
2012-01-11	74.020	75.080	74.020	74.740	44.630	2,307,856
2012-01-10	73.670	74.460	73.670	74.220	44.319	2,059,743
2012-01-09	73.210	73.490	72.560	73.350	43.800	1,848,136

← NewerPage 62 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.