Becton Dickinson & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	84.000	84.380	83.660	83.980	49.344	2,815,295
2011-04-19	83.130	83.710	82.940	83.350	48.973	1,454,128
2011-04-18	82.560	83.890	82.270	83.070	48.809	1,953,353
2011-04-15	82.190	83.590	82.190	83.450	49.032	1,697,156
2011-04-14	81.410	82.010	81.190	81.810	48.069	1,576,164
2011-04-13	81.540	82.020	81.490	81.870	48.104	1,717,626
2011-04-12	81.220	81.750	81.140	81.370	47.810	1,081,372
2011-04-11	80.970	81.950	80.810	81.500	47.887	1,443,046
2011-04-08	81.010	81.190	80.500	80.760	47.452	1,014,617
2011-04-07	80.890	81.250	80.560	80.960	47.569	943,299
2011-04-06	80.510	81.140	80.420	80.990	47.587	1,716,844
2011-04-05	80.720	81.050	80.200	80.390	47.234	1,356,474
2011-04-04	80.750	81.080	80.610	81.020	47.604	1,040,954
2011-04-01	79.950	80.790	79.300	80.570	47.340	2,321,807
2011-03-31	79.310	80.350	79.260	79.620	46.782	1,852,178
2011-03-30	79.790	80.190	79.380	79.490	46.705	1,221,661
2011-03-29	78.580	79.500	78.470	79.490	46.705	1,076,157
2011-03-28	78.540	79.000	78.250	78.620	46.194	1,286,199
2011-03-25	78.150	78.930	78.060	78.650	46.212	1,300,932
2011-03-24	77.840	78.070	77.200	77.980	45.818	1,050,341
2011-03-23	77.790	77.860	77.030	77.620	45.607	1,173,029
2011-03-22	77.950	78.310	77.890	78.050	45.859	1,011,488
2011-03-21	78.290	78.360	77.760	77.910	45.777	1,442,003
2011-03-18	77.110	77.480	76.500	76.900	45.184	2,794,304
2011-03-17	77.440	77.960	76.390	76.510	44.955	1,810,196
2011-03-16	76.700	77.210	75.440	76.530	44.966	3,188,573
2011-03-15	75.830	77.390	75.700	76.960	45.219	2,738,762
2011-03-14	78.430	78.550	77.220	77.670	45.636	1,985,035
2011-03-11	78.000	79.070	77.960	78.870	46.341	1,537,050
2011-03-10	78.900	79.040	77.930	78.330	46.024	1,990,642
2011-03-09	79.680	79.970	79.130	79.650	46.800	1,422,185
2011-03-08	79.220	80.130	78.680	79.940	46.970	1,260,775
2011-03-07	80.520	80.750	79.200	79.410	46.418	1,666,517
2011-03-04	80.860	81.050	79.500	80.210	46.885	1,809,674
2011-03-03	80.000	81.270	79.660	81.070	47.388	1,547,741
2011-03-02	79.190	79.990	79.000	79.470	46.453	1,604,587
2011-03-01	80.130	80.180	79.200	79.200	46.295	1,634,965
2011-02-28	80.150	80.330	79.550	80.000	46.762	2,216,199
2011-02-25	79.450	80.230	79.180	80.170	46.862	1,528,184
2011-02-24	78.980	79.700	78.570	79.080	46.225	1,677,208
2011-02-23	79.770	80.150	79.030	79.090	46.231	2,121,283
2011-02-22	80.410	81.130	79.590	79.680	46.575	2,170,827
2011-02-18	80.430	81.740	80.090	81.280	47.511	2,587,652
2011-02-17	79.660	80.390	78.620	80.260	46.914	3,504,745
2011-02-16	80.510	80.910	79.970	80.000	46.762	3,845,037
2011-02-15	80.740	81.050	80.290	80.440	47.020	2,566,009
2011-02-14	81.210	81.620	80.760	81.590	47.692	1,603,283
2011-02-11	80.950	81.530	80.500	81.290	47.517	1,679,164
2011-02-10	81.390	81.730	81.050	81.200	47.464	2,061,047
2011-02-09	81.030	81.710	80.970	81.380	47.569	2,246,708
2011-02-08	82.720	83.990	80.150	81.030	47.365	5,723,812
2011-02-07	84.820	85.900	84.580	85.640	50.059	1,681,641
2011-02-04	84.380	84.520	83.820	84.500	49.393	1,188,544
2011-02-03	83.570	84.430	83.510	84.160	49.194	1,050,602
2011-02-02	83.690	84.070	83.340	83.720	48.937	1,034,044
2011-02-01	83.380	83.950	83.090	83.820	48.995	1,037,434
2011-01-31	82.650	82.970	81.560	82.950	48.487	1,430,660
2011-01-28	83.220	83.950	82.410	82.560	48.259	1,395,327
2011-01-27	83.870	84.320	83.410	83.550	48.838	1,512,147
2011-01-26	84.940	85.000	84.130	84.130	49.177	1,582,292

← NewerPage 66 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.