Becton Dickinson & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	74.710	75.290	74.270	75.220	43.082	2,389,213
2010-02-10	75.110	75.250	74.280	74.640	42.749	1,628,968
2010-02-09	75.470	75.660	74.330	75.260	43.105	1,546,176
2010-02-08	74.690	75.140	74.070	74.680	42.772	1,674,992
2010-02-05	74.560	74.930	73.850	74.890	42.893	2,494,300
2010-02-04	76.110	76.380	74.680	74.710	42.789	1,916,847
2010-02-03	76.940	76.940	76.120	76.640	43.895	1,901,853
2010-02-02	75.930	77.060	75.380	77.020	44.113	1,810,457
2010-02-01	75.430	76.120	74.810	75.710	43.362	1,051,124
2010-01-29	76.740	76.820	75.110	75.370	43.167	1,421,533
2010-01-28	78.630	78.630	75.600	76.480	43.803	2,056,223
2010-01-27	75.300	76.340	74.750	76.000	43.528	1,538,484
2010-01-26	75.470	75.800	75.030	75.570	43.282	971,983
2010-01-25	75.260	76.390	75.120	75.780	43.402	1,126,483
2010-01-22	75.100	76.400	74.760	75.080	43.001	2,001,594
2010-01-21	77.200	77.310	76.080	76.150	43.614	1,568,732
2010-01-20	77.400	77.600	76.010	76.790	43.981	1,801,982
2010-01-19	76.420	77.670	76.360	77.290	44.267	2,206,421
2010-01-15	76.760	76.940	75.680	76.290	43.694	1,802,373
2010-01-14	76.500	77.250	76.110	77.040	44.124	2,737,850
2010-01-13	77.320	77.990	77.320	77.500	44.387	1,816,193
2010-01-12	78.280	78.280	77.140	77.250	44.244	1,842,009
2010-01-11	78.350	78.600	77.770	78.410	44.909	2,002,115
2010-01-08	77.670	78.310	77.380	77.910	44.622	1,545,003
2010-01-07	77.450	77.890	77.020	77.640	44.468	2,955,584
2010-01-06	77.990	78.080	77.280	77.660	44.479	1,574,990
2010-01-05	78.400	78.720	77.770	77.870	44.599	1,463,124
2010-01-04	78.990	79.680	78.260	78.600	45.017	2,337,974
2009-12-31	79.480	79.660	78.860	78.860	45.166	1,094,019
2009-12-30	79.680	79.700	79.110	79.690	45.642	746,425
2009-12-29	79.600	79.970	79.130	79.720	45.659	860,899
2009-12-28	79.440	79.670	79.180	79.560	45.567	879,935
2009-12-24	79.350	79.350	78.760	79.210	45.367	520,607
2009-12-23	78.480	79.320	78.360	79.150	45.332	2,107,984
2009-12-22	76.450	78.470	76.280	78.380	44.891	2,146,967
2009-12-21	74.900	76.340	74.900	76.190	43.637	2,087,905
2009-12-18	76.010	76.010	73.490	74.860	42.875	4,557,042
2009-12-17	77.100	77.100	75.480	75.480	43.230	2,360,921
2009-12-16	77.780	77.830	77.110	77.140	44.181	1,708,500
2009-12-15	77.560	78.100	77.060	77.650	44.473	1,189,457
2009-12-14	77.550	78.200	77.460	77.560	44.422	1,546,307
2009-12-11	77.730	78.250	77.330	77.450	44.359	1,359,733
2009-12-10	77.170	78.150	76.770	77.660	44.479	1,402,107
2009-12-09	77.150	77.470	76.610	76.980	43.878	1,474,076
2009-12-08	77.980	77.980	76.900	77.370	44.100	1,322,835
2009-12-07	78.170	78.630	77.690	78.000	44.459	1,367,295
2009-12-04	77.500	78.810	77.440	78.050	44.488	2,652,972
2009-12-03	76.800	77.990	75.140	77.310	44.066	2,567,573
2009-12-02	76.230	76.900	75.250	76.500	43.604	1,850,483
2009-12-01	75.260	76.370	75.160	76.000	43.319	1,736,922
2009-11-30	74.840	74.960	74.260	74.800	42.635	1,579,945
2009-11-27	74.310	75.000	73.520	74.720	42.590	802,619
2009-11-25	75.570	76.000	75.200	75.530	43.051	1,259,601
2009-11-24	75.940	76.090	75.250	75.630	43.108	2,268,482
2009-11-23	74.370	75.270	74.100	75.250	42.892	3,026,250
2009-11-20	74.980	74.980	73.250	73.700	42.008	2,150,618
2009-11-19	73.650	73.740	72.700	73.460	41.871	2,139,145
2009-11-18	74.000	74.420	73.280	73.570	41.934	2,074,215
2009-11-17	73.290	73.900	73.120	73.810	42.071	1,871,605
2009-11-16	72.710	73.400	72.580	73.290	41.774	1,966,913

← NewerPage 71 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.