Becton Dickinson & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	83.790	84.760	83.650	84.610	49.457	2,367,570
2011-01-24	83.320	83.870	83.150	83.660	48.902	1,624,665
2011-01-21	83.440	84.380	83.080	83.200	48.633	1,822,191
2011-01-20	83.020	83.370	82.710	83.090	48.569	1,045,648
2011-01-19	84.050	84.270	82.680	83.000	48.516	1,670,820
2011-01-18	82.580	84.180	82.450	83.970	49.083	1,867,824
2011-01-14	83.080	83.130	82.360	82.700	48.341	1,712,672
2011-01-13	83.780	83.890	82.910	83.130	48.592	1,657,651
2011-01-12	84.250	84.330	83.480	83.640	48.890	1,900,549
2011-01-11	83.260	84.220	83.250	83.980	49.089	911,095
2011-01-10	82.730	83.220	82.590	83.060	48.551	1,155,428
2011-01-07	83.340	83.850	82.670	83.230	48.651	1,268,989
2011-01-06	83.350	83.580	82.990	83.250	48.662	1,241,478
2011-01-05	83.090	83.630	82.730	83.370	48.732	1,366,904
2011-01-04	84.750	84.860	83.080	83.350	48.721	2,154,660
2011-01-03	85.170	85.690	84.630	84.730	49.527	2,059,352
2010-12-31	84.990	85.270	84.430	84.520	49.405	841,081
2010-12-30	85.030	85.340	84.650	85.140	49.767	859,595
2010-12-29	85.330	85.500	84.830	84.980	49.673	1,102,493
2010-12-28	84.420	85.330	84.280	85.320	49.872	1,631,575
2010-12-27	84.430	84.500	84.020	84.110	49.165	741,210
2010-12-23	84.130	84.790	84.130	84.640	49.475	1,184,502
2010-12-22	83.950	84.660	83.650	84.380	49.323	1,323,227
2010-12-21	84.260	84.260	83.400	83.810	48.990	2,080,213
2010-12-20	85.230	85.500	83.820	83.850	49.013	2,139,797
2010-12-17	84.740	85.310	83.970	85.210	49.808	2,492,214
2010-12-16	82.940	84.930	82.630	84.780	49.557	2,549,190
2010-12-15	83.150	83.500	82.810	83.040	48.539	2,020,238
2010-12-14	82.430	83.800	82.040	83.390	48.744	2,127,932
2010-12-13	82.100	82.750	81.760	82.420	48.177	1,902,766
2010-12-10	81.810	82.450	81.550	82.030	47.949	1,977,734
2010-12-09	81.290	81.790	81.100	81.460	47.616	1,387,765
2010-12-08	81.250	81.610	80.800	81.050	47.376	1,800,417
2010-12-07	81.270	81.870	81.050	81.380	47.329	3,065,886
2010-12-06	81.520	81.590	80.850	80.850	47.021	2,697,823
2010-12-03	80.650	81.650	80.370	81.530	47.417	2,387,649
2010-12-02	79.880	81.160	79.800	80.760	46.969	2,746,324
2010-12-01	78.610	79.960	78.340	79.820	46.422	2,071,086
2010-11-30	77.120	78.190	76.620	77.930	45.323	2,443,060
2010-11-29	77.530	78.310	77.160	78.050	45.393	2,080,083
2010-11-26	77.240	78.420	77.200	78.160	45.457	1,075,765
2010-11-24	76.640	78.150	76.550	78.120	45.434	1,701,068
2010-11-23	76.720	76.900	76.360	76.640	44.573	1,417,752
2010-11-22	77.530	77.810	76.840	77.620	45.143	1,648,394
2010-11-19	77.650	77.880	77.270	77.840	45.271	1,376,943
2010-11-18	77.100	78.060	76.880	77.690	45.183	1,246,172
2010-11-17	76.790	76.910	76.250	76.780	44.654	1,664,692
2010-11-16	76.860	77.150	76.400	76.610	44.555	2,109,418
2010-11-15	76.800	78.120	76.800	77.390	45.009	1,202,625
2010-11-12	77.780	77.820	77.130	77.270	44.939	1,482,160
2010-11-11	77.710	78.350	77.220	78.270	45.521	1,351,128
2010-11-10	77.460	78.240	77.160	78.180	45.468	1,553,869
2010-11-09	77.500	78.190	77.270	77.780	45.236	1,764,824
2010-11-08	76.960	77.980	76.630	77.560	45.108	1,485,550
2010-11-05	77.900	78.160	77.340	77.540	45.096	2,364,441
2010-11-04	76.310	78.760	76.310	78.250	45.509	3,096,264
2010-11-03	75.610	76.000	74.650	75.540	43.933	2,388,953
2010-11-02	75.850	76.220	75.240	75.380	43.840	1,865,607
2010-11-01	75.920	76.060	74.920	75.290	43.788	1,981,646
2010-10-29	76.090	76.140	75.520	75.520	43.921	1,666,387

← NewerPage 67 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.