Becton Dickinson & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	72.850	73.300	72.400	73.030	43.609	1,805,633
2012-01-05	73.170	73.240	72.300	72.690	43.406	2,683,090
2012-01-04	74.070	74.330	72.820	73.180	43.698	2,764,056
2012-01-03	75.590	75.870	74.130	74.450	44.457	2,798,346
2011-12-30	74.680	75.390	74.550	74.720	44.618	1,347,738
2011-12-29	74.000	74.730	73.860	74.550	44.516	1,226,615
2011-12-28	74.920	74.930	73.750	73.800	44.068	1,466,645
2011-12-27	74.350	75.080	74.320	74.800	44.666	1,215,402
2011-12-23	74.000	74.480	73.830	74.440	44.451	1,552,304
2011-12-22	73.630	74.100	73.500	73.760	44.045	1,850,614
2011-12-21	73.070	73.840	72.750	73.630	43.967	1,920,758
2011-12-20	71.370	73.140	71.250	73.020	43.603	2,025,844
2011-12-19	70.780	71.280	70.500	70.660	42.193	1,708,369
2011-12-16	71.380	71.450	70.050	70.650	42.188	3,670,849
2011-12-15	71.870	72.100	71.000	71.150	42.486	2,283,606
2011-12-14	71.730	71.980	71.390	71.520	42.707	1,666,256
2011-12-13	72.680	72.760	71.510	71.800	42.874	1,860,914
2011-12-12	72.870	73.000	71.970	72.520	43.304	1,752,307
2011-12-09	72.820	73.200	72.550	72.920	43.543	1,886,468
2011-12-08	73.070	73.520	72.410	72.530	43.310	2,641,760
2011-12-07	73.680	74.310	72.690	74.120	43.991	3,018,949
2011-12-06	74.640	74.780	73.660	73.870	43.842	1,582,031
2011-12-05	74.660	74.880	73.790	74.410	44.163	2,499,124
2011-12-02	74.420	75.020	73.120	73.640	43.706	2,903,693
2011-12-01	73.770	75.100	73.770	74.140	44.003	2,481,783
2011-11-30	73.390	73.990	72.940	73.780	43.789	2,781,788
2011-11-29	72.160	72.600	71.620	71.770	42.596	2,354,272
2011-11-28	72.340	72.850	71.520	71.990	42.727	2,395,211
2011-11-25	70.810	71.380	70.810	71.110	42.204	1,176,679
2011-11-23	71.460	71.780	70.610	70.770	42.003	2,572,528
2011-11-22	72.000	72.620	71.320	72.120	42.804	1,820,366
2011-11-21	72.330	72.330	71.610	71.840	42.638	1,676,296
2011-11-18	73.950	74.060	72.970	73.150	43.415	1,949,833
2011-11-17	74.250	74.520	73.470	73.730	43.759	2,507,207
2011-11-16	74.470	75.490	74.110	74.370	44.139	2,085,298
2011-11-15	73.930	75.900	73.920	75.640	44.893	2,185,560
2011-11-14	74.050	74.540	73.960	74.310	44.104	1,545,785
2011-11-11	74.350	74.630	73.350	74.120	43.991	2,299,121
2011-11-10	73.360	73.880	72.640	73.560	43.658	1,964,435
2011-11-09	73.220	73.460	72.200	72.610	43.095	2,445,407
2011-11-08	74.520	74.790	73.590	74.710	44.341	2,183,474
2011-11-07	73.860	75.060	72.890	74.430	44.175	3,843,472
2011-11-04	72.250	73.210	71.470	72.680	43.136	4,166,684
2011-11-03	73.220	73.300	71.930	72.380	42.958	3,476,583
2011-11-02	71.000	73.870	70.760	72.600	43.089	8,197,903
2011-11-01	76.870	77.180	75.500	76.110	45.172	2,069,782
2011-10-31	79.110	79.540	78.210	78.230	46.430	1,881,514
2011-10-28	78.790	79.810	78.700	79.640	47.267	1,279,419
2011-10-27	79.340	79.560	77.770	78.670	46.691	1,614,496
2011-10-26	77.140	77.870	75.980	76.720	45.534	1,757,653
2011-10-25	77.560	78.670	76.580	76.720	45.534	1,799,896
2011-10-24	76.550	78.500	76.150	78.230	46.430	2,108,375
2011-10-21	74.200	76.430	74.110	76.430	45.362	2,037,318
2011-10-20	74.040	74.310	72.510	73.470	43.605	1,907,199
2011-10-19	73.710	74.840	73.590	73.860	43.837	1,569,645
2011-10-18	72.710	74.270	72.170	73.490	43.617	1,752,046
2011-10-17	74.000	74.250	72.650	72.790	43.201	957,250
2011-10-14	74.300	74.460	73.540	74.290	44.092	1,323,487
2011-10-13	74.170	74.170	73.310	73.870	43.842	1,550,870
2011-10-12	74.040	74.900	73.810	74.200	44.038	2,099,640

← NewerPage 63 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.