Becton Dickinson & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	77.020	77.210	76.100	76.390	44.427	1,135,088
2010-10-27	76.350	76.610	75.630	76.150	44.288	1,476,293
2010-10-26	76.620	77.010	76.580	76.730	44.625	1,189,717
2010-10-25	76.680	77.240	76.680	76.910	44.730	1,520,622
2010-10-22	77.010	77.270	76.310	76.400	44.433	1,277,985
2010-10-21	77.000	77.640	76.730	77.000	44.782	2,144,490
2010-10-20	76.450	77.010	76.420	76.900	44.724	1,430,790
2010-10-19	76.260	76.630	75.880	76.350	44.404	1,927,538
2010-10-18	76.220	76.860	76.110	76.820	44.677	1,019,050
2010-10-15	76.500	76.500	75.600	76.130	44.276	1,300,019
2010-10-14	76.170	76.360	75.730	76.080	44.247	1,222,182
2010-10-13	75.750	76.160	75.480	76.020	44.212	1,178,374
2010-10-12	74.710	75.660	74.390	75.550	43.939	1,181,373
2010-10-11	74.910	75.480	74.790	74.920	43.572	505,483
2010-10-08	74.700	75.000	74.450	74.750	43.474	1,188,023
2010-10-07	75.320	75.490	74.250	74.520	43.340	1,365,861
2010-10-06	74.930	75.390	74.700	75.130	43.695	837,431
2010-10-05	74.100	75.090	74.040	74.870	43.543	1,390,633
2010-10-04	74.150	74.290	73.390	73.670	42.845	1,083,588
2010-10-01	74.560	74.720	73.690	74.300	43.212	1,471,860
2010-09-30	74.360	74.830	73.970	74.100	43.096	1,331,571
2010-09-29	74.540	74.700	73.850	74.170	43.136	1,527,011
2010-09-28	74.450	74.860	73.970	74.820	43.514	1,603,935
2010-09-27	74.700	74.900	74.200	74.220	43.165	1,073,810
2010-09-24	73.720	74.300	73.560	74.280	43.200	950,079
2010-09-23	72.990	73.620	72.910	73.110	42.520	899,361
2010-09-22	73.700	74.290	73.030	73.480	42.735	1,339,785
2010-09-21	73.800	74.000	73.330	73.710	42.869	1,148,257
2010-09-20	73.560	73.690	72.750	73.580	42.793	1,400,412
2010-09-17	73.050	73.500	72.870	73.480	42.735	1,848,006
2010-09-16	72.260	73.060	71.890	72.750	42.310	1,056,730
2010-09-15	71.240	72.780	71.240	72.550	42.194	1,239,001
2010-09-14	71.210	71.940	70.860	71.590	41.636	904,446
2010-09-13	71.700	72.050	70.950	71.190	41.403	1,063,770
2010-09-10	70.790	71.390	70.600	71.270	41.450	934,173
2010-09-09	70.190	71.000	69.920	70.830	41.194	1,673,818
2010-09-08	69.850	70.050	69.540	69.710	40.542	1,069,898
2010-09-07	69.900	70.380	69.610	69.830	40.612	1,000,406
2010-09-03	70.600	70.690	69.970	70.620	40.854	1,280,332
2010-09-02	69.540	70.270	69.540	70.270	40.652	937,302
2010-09-01	68.840	69.790	68.830	69.520	40.218	2,061,047
2010-08-31	69.090	69.280	68.070	68.190	39.448	2,121,934
2010-08-30	69.520	69.910	69.250	69.260	40.067	974,982
2010-08-27	69.040	69.790	68.680	69.720	40.333	1,194,150
2010-08-26	69.820	69.950	68.820	68.830	39.818	1,863,652
2010-08-25	69.000	70.080	68.940	69.760	40.356	1,271,727
2010-08-24	70.350	70.350	69.060	69.300	40.090	1,681,641
2010-08-23	71.070	71.800	70.990	71.010	41.080	1,776,167
2010-08-20	70.870	71.470	69.950	70.820	40.970	1,582,422
2010-08-19	71.960	72.040	70.710	71.310	41.253	1,321,923
2010-08-18	71.970	72.680	71.570	72.330	41.843	1,227,137
2010-08-17	70.910	72.310	70.670	71.980	41.641	1,367,034
2010-08-16	70.620	70.800	70.140	70.630	40.860	896,623
2010-08-13	71.000	71.260	70.640	70.960	41.051	871,590
2010-08-12	70.220	71.220	70.220	71.060	41.109	1,358,429
2010-08-11	71.600	71.780	70.530	71.100	41.132	2,275,392
2010-08-10	71.440	72.690	71.060	72.390	41.878	1,632,097
2010-08-09	71.600	72.000	71.500	71.880	41.583	862,594
2010-08-06	71.190	71.800	70.490	71.680	41.467	1,583,726
2010-08-05	71.000	71.780	70.740	71.610	41.427	1,786,988

← NewerPage 68 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.