Becton Dickinson & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	74.320	74.690	73.350	73.420	43.575	1,441,872
2011-10-10	73.940	74.710	73.600	74.450	44.187	1,113,054
2011-10-07	71.700	73.900	71.700	72.860	43.243	2,191,036
2011-10-06	72.030	73.460	71.710	73.210	43.451	2,766,012
2011-10-05	72.330	73.370	71.910	72.920	43.279	2,506,164
2011-10-04	70.120	72.380	69.590	72.340	42.934	2,477,220
2011-10-03	72.800	73.370	70.450	70.840	42.044	2,751,279
2011-09-30	73.740	74.590	73.290	73.320	43.516	1,736,662
2011-09-29	74.470	74.590	73.180	74.340	44.121	2,395,863
2011-09-28	76.360	76.480	73.200	73.250	43.474	3,029,119
2011-09-27	75.040	77.400	75.010	76.150	45.196	1,728,578
2011-09-26	74.040	74.410	73.290	74.090	43.973	1,672,123
2011-09-23	73.000	74.110	72.670	73.740	43.765	2,110,070
2011-09-22	72.180	73.740	71.710	73.400	43.564	3,991,844
2011-09-21	75.300	75.650	73.670	73.700	43.742	2,823,900
2011-09-20	76.040	76.960	75.370	75.440	44.774	2,624,810
2011-09-19	76.450	76.840	75.040	75.560	44.846	2,584,523
2011-09-16	77.640	78.000	76.960	77.250	45.849	2,233,931
2011-09-15	77.840	77.920	75.990	77.500	45.997	1,729,230
2011-09-14	76.480	78.070	75.170	77.260	45.854	3,205,653
2011-09-13	76.630	76.920	75.780	76.440	45.368	1,415,796
2011-09-12	75.360	76.540	74.070	76.380	45.332	2,726,115
2011-09-09	77.860	77.980	75.670	76.020	45.119	2,845,543
2011-09-08	79.660	80.430	78.450	78.530	46.608	1,986,991
2011-09-07	78.730	80.090	78.540	80.040	47.504	1,505,237
2011-09-06	76.640	78.580	76.110	78.430	46.305	1,774,472
2011-09-02	80.030	80.030	78.230	78.490	46.341	1,618,928
2011-09-01	81.210	82.180	80.370	80.440	47.492	1,682,424
2011-08-31	81.160	81.990	80.880	81.380	48.047	1,323,096
2011-08-30	80.510	81.200	79.720	80.730	47.663	1,467,166
2011-08-29	80.460	81.230	80.420	80.840	47.728	1,342,132
2011-08-26	77.930	79.940	76.310	79.730	47.073	1,294,282
2011-08-25	79.810	80.000	77.810	78.160	46.146	1,477,466
2011-08-24	78.800	79.830	78.530	79.640	47.020	1,611,758
2011-08-23	77.160	79.200	76.930	79.080	46.689	2,027,148
2011-08-22	78.320	78.440	76.500	76.850	45.373	1,506,802
2011-08-19	77.030	78.090	76.690	76.920	45.414	2,318,156
2011-08-18	78.970	78.980	76.550	77.470	45.739	2,353,098
2011-08-17	80.420	81.620	79.620	79.810	47.120	2,045,271
2011-08-16	80.150	80.990	79.420	80.280	47.398	2,005,766
2011-08-15	80.750	81.280	79.890	81.100	47.882	2,103,681
2011-08-12	79.100	80.660	78.810	80.280	47.398	2,735,372
2011-08-11	76.620	79.370	76.190	78.670	46.447	3,882,716
2011-08-10	77.410	78.420	76.180	76.420	45.119	4,191,717
2011-08-09	75.990	78.830	75.000	78.810	46.530	4,315,578
2011-08-08	78.030	79.160	76.140	76.420	45.119	5,042,186
2011-08-05	78.410	80.450	77.050	79.230	46.778	4,750,135
2011-08-04	79.490	79.880	77.590	77.610	45.821	2,540,976
2011-08-03	80.070	80.460	78.150	80.180	47.339	2,607,991
2011-08-02	81.550	82.450	79.920	79.980	47.221	2,257,530
2011-08-01	84.160	84.160	81.210	82.300	48.590	2,529,633
2011-07-29	82.330	83.850	82.210	83.610	49.364	2,185,169
2011-07-28	83.360	83.920	82.730	82.940	48.968	1,268,337
2011-07-27	84.820	85.170	83.180	83.490	49.293	2,237,321
2011-07-26	86.780	86.780	84.830	84.960	50.161	1,582,683
2011-07-25	86.560	86.950	86.080	86.620	51.141	1,395,848
2011-07-22	88.680	88.840	86.390	87.160	51.460	2,164,960
2011-07-21	88.300	89.080	87.990	88.970	52.528	1,242,130
2011-07-20	88.000	88.070	87.240	87.680	51.767	1,173,550
2011-07-19	86.840	87.990	86.810	87.890	51.891	1,337,438

← NewerPage 64 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.