Becton Dickinson & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	70.630	71.270	70.250	71.190	41.184	1,598,720
2010-08-03	70.360	70.890	70.110	70.460	40.761	1,709,282
2010-08-02	69.550	70.500	69.200	70.400	40.727	2,940,982
2010-07-30	67.150	69.150	66.870	68.800	39.801	2,752,061
2010-07-29	69.320	69.930	67.130	67.540	39.072	2,723,769
2010-07-28	68.090	68.800	67.390	68.330	39.529	2,915,427
2010-07-27	69.220	69.260	68.090	68.270	39.494	2,264,309
2010-07-26	67.060	68.640	66.720	68.550	39.656	2,499,385
2010-07-23	67.070	67.070	66.470	66.890	38.696	3,617,263
2010-07-22	67.260	68.240	67.100	67.400	38.991	3,077,620
2010-07-21	68.260	68.260	66.640	66.920	38.714	2,446,841
2010-07-20	67.530	68.170	67.140	68.130	39.413	2,261,571
2010-07-19	67.980	68.380	67.810	68.060	39.373	998,320
2010-07-16	69.160	69.330	67.620	67.750	39.194	1,592,070
2010-07-15	69.300	69.690	68.870	69.360	40.125	1,245,259
2010-07-14	69.280	69.590	68.520	69.590	40.258	1,792,986
2010-07-13	69.550	70.080	69.400	69.520	40.218	1,633,401
2010-07-12	69.410	69.460	68.830	69.080	39.963	1,623,492
2010-07-09	69.910	70.090	69.050	69.460	40.183	1,319,967
2010-07-08	70.520	71.020	69.440	69.960	40.472	2,335,367
2010-07-07	68.140	70.300	67.900	70.280	40.657	2,754,277
2010-07-06	68.630	68.830	67.590	68.180	39.442	1,942,792
2010-07-02	67.340	68.360	67.290	67.970	39.321	1,939,142
2010-07-01	67.730	67.730	66.630	67.290	38.928	2,976,967
2010-06-30	67.240	68.140	67.050	67.620	39.118	2,643,063
2010-06-29	68.060	68.320	67.000	67.450	39.020	2,885,309
2010-06-28	69.320	69.610	68.500	69.160	40.009	1,500,543
2010-06-25	69.330	69.920	68.740	69.050	39.946	3,432,253
2010-06-24	70.010	70.300	69.330	69.420	40.160	2,022,324
2010-06-23	71.210	71.260	69.900	70.050	40.524	2,831,593
2010-06-22	71.480	72.560	71.150	71.160	41.166	1,965,478
2010-06-21	71.730	72.150	71.250	71.480	41.352	2,193,513
2010-06-18	71.970	72.030	71.270	71.320	41.259	2,526,373
2010-06-17	72.090	72.220	71.470	71.920	41.606	1,718,408
2010-06-16	70.900	72.050	70.480	72.050	41.681	1,740,182
2010-06-15	70.460	71.110	70.200	71.110	41.137	1,795,072
2010-06-14	71.040	71.040	70.100	70.190	40.605	2,161,700
2010-06-11	69.550	69.820	69.170	69.690	40.316	1,913,978
2010-06-10	69.410	69.800	69.210	69.760	40.356	1,852,961
2010-06-09	69.070	69.680	68.500	68.640	39.709	2,181,388
2010-06-08	69.070	69.380	68.110	68.920	39.871	3,439,946
2010-06-07	70.360	70.550	69.270	69.290	40.085	2,011,763
2010-06-04	71.590	71.590	69.950	70.080	40.328	2,214,765
2010-06-03	72.190	72.880	71.740	72.390	41.657	1,293,109
2010-06-02	70.640	72.470	70.250	72.400	41.663	1,623,622
2010-06-01	71.090	71.870	70.680	70.710	40.690	1,650,089
2010-05-28	72.230	72.230	71.170	71.300	41.030	1,972,389
2010-05-27	71.560	72.250	71.090	72.210	41.553	1,941,489
2010-05-26	71.580	72.290	70.620	70.660	40.661	1,891,814
2010-05-25	70.510	71.540	69.580	71.440	41.110	2,538,499
2010-05-24	71.410	72.140	71.250	71.330	41.047	1,349,172
2010-05-21	71.220	71.810	69.950	71.490	41.139	2,968,101
2010-05-20	72.750	72.810	71.650	71.650	41.231	2,989,613
2010-05-19	74.180	74.560	73.270	73.730	42.428	2,905,779
2010-05-18	74.610	75.110	74.140	74.300	42.756	2,722,334
2010-05-17	73.110	74.050	73.110	73.780	42.457	1,876,168
2010-05-14	74.300	74.300	72.820	73.260	42.157	2,598,995
2010-05-13	75.230	75.690	74.400	74.470	42.854	1,933,014
2010-05-12	75.010	75.300	74.260	75.100	43.216	1,736,531
2010-05-11	75.340	75.340	74.240	74.750	43.015	1,962,219

← NewerPage 69 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.