Becton Dickinson & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	86.950	87.080	86.030	86.670	51.170	1,257,124
2011-07-15	87.610	88.050	86.620	87.090	51.418	1,697,808
2011-07-14	88.080	88.130	86.800	87.540	51.684	1,361,037
2011-07-13	88.020	88.680	87.640	87.770	51.820	1,221,791
2011-07-12	87.170	88.570	87.150	87.570	51.702	1,319,837
2011-07-11	88.570	88.950	87.200	87.370	51.584	1,662,997
2011-07-08	89.010	89.370	88.510	89.300	52.723	1,602,501
2011-07-07	89.730	89.750	89.090	89.740	52.983	1,420,490
2011-07-06	88.830	89.500	88.760	89.280	52.711	1,358,820
2011-07-05	89.200	89.500	88.860	89.170	52.646	1,857,393
2011-07-01	86.330	89.500	85.960	89.300	52.723	3,172,406
2011-06-30	86.180	86.660	85.860	86.170	50.875	1,744,615
2011-06-29	86.390	86.520	85.590	85.840	50.680	1,250,866
2011-06-28	85.590	86.490	85.210	86.110	50.840	1,027,264
2011-06-27	85.050	85.590	84.540	85.250	50.332	903,273
2011-06-24	85.610	85.690	84.750	84.840	50.090	1,178,766
2011-06-23	85.520	85.710	84.190	85.680	50.586	1,424,923
2011-06-22	86.140	86.910	86.140	86.390	51.005	1,026,221
2011-06-21	86.390	86.740	85.870	86.530	51.088	959,336
2011-06-20	84.990	86.130	84.880	85.960	50.751	1,087,891
2011-06-17	85.610	86.090	85.040	85.130	50.261	1,769,517
2011-06-16	85.110	85.290	84.510	84.880	50.114	1,121,268
2011-06-15	85.910	86.380	84.780	84.910	50.131	1,605,369
2011-06-14	85.750	86.550	85.660	86.250	50.922	1,011,879
2011-06-13	84.950	85.510	84.870	85.060	50.220	719,306
2011-06-10	85.840	86.170	84.870	84.920	50.137	1,037,955
2011-06-09	85.440	86.660	85.260	86.300	50.952	1,035,608
2011-06-08	85.050	85.720	84.530	85.510	50.486	1,341,089
2011-06-07	85.210	85.670	84.700	84.970	50.167	1,194,672
2011-06-06	85.520	85.650	85.030	85.210	50.066	957,511
2011-06-03	85.670	86.130	85.000	85.760	50.390	1,103,797
2011-06-02	87.010	87.040	85.930	86.340	50.730	1,182,807
2011-06-01	87.300	87.670	87.040	87.140	51.200	1,663,649
2011-05-31	87.550	87.650	87.080	87.550	51.441	1,627,012
2011-05-27	86.950	87.100	86.540	87.040	51.142	888,149
2011-05-26	86.620	86.770	86.310	86.630	50.901	1,486,723
2011-05-25	86.430	86.980	86.430	86.750	50.971	1,575,773
2011-05-24	87.490	87.730	86.670	86.740	50.965	1,583,595
2011-05-23	88.060	88.160	87.100	87.470	51.394	1,448,391
2011-05-20	89.310	89.400	88.400	88.900	52.234	1,551,131
2011-05-19	89.530	89.730	89.000	89.580	52.634	1,538,614
2011-05-18	88.210	89.480	87.990	89.470	52.569	1,971,606
2011-05-17	87.650	88.090	86.990	88.000	51.706	1,388,025
2011-05-16	87.930	88.420	87.730	87.920	51.659	1,123,354
2011-05-13	88.800	88.860	87.640	88.110	51.770	1,303,930
2011-05-12	87.920	88.710	87.240	88.710	52.123	1,295,977
2011-05-11	88.490	89.170	87.740	88.070	51.747	1,782,425
2011-05-10	87.000	87.760	86.800	87.750	51.559	954,512
2011-05-09	86.380	87.080	85.990	86.950	51.089	997,798
2011-05-06	86.600	87.000	86.180	86.420	50.777	1,104,449
2011-05-05	86.240	86.590	85.460	85.940	50.495	1,748,265
2011-05-04	86.470	86.830	86.050	86.420	50.777	1,576,294
2011-05-03	87.020	87.090	86.520	86.830	51.018	1,649,959
2011-05-02	86.210	87.250	85.630	86.850	51.030	2,251,793
2011-04-29	85.330	86.340	85.040	85.940	50.495	1,303,800
2011-04-28	84.400	85.930	84.400	85.560	50.272	1,940,706
2011-04-27	84.810	85.620	82.730	85.500	50.237	2,467,833
2011-04-26	84.000	84.950	83.860	84.890	49.878	2,737,980
2011-04-25	83.720	84.130	83.390	83.920	49.308	1,588,159
2011-04-21	84.270	84.370	83.840	84.000	49.355	2,310,855

← NewerPage 65 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.