Becton Dickinson & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	72.430	72.800	72.000	72.720	41.450	1,464,950
2009-11-12	72.220	72.640	71.390	72.200	41.153	2,233,149
2009-11-11	71.910	73.170	71.790	72.820	41.507	2,593,519
2009-11-10	71.670	72.000	71.290	71.870	40.965	2,449,449
2009-11-09	70.820	71.800	70.680	71.640	40.834	2,201,857
2009-11-06	68.960	70.970	68.720	70.540	40.207	3,428,994
2009-11-05	68.660	69.000	68.140	68.850	39.244	3,732,388
2009-11-04	70.280	70.970	68.340	68.510	39.050	4,279,463
2009-11-03	69.000	69.910	67.670	69.910	39.848	4,003,318
2009-11-02	68.270	69.240	67.890	68.950	39.301	2,960,799
2009-10-30	67.790	68.720	67.530	68.360	38.964	3,289,618
2009-10-29	66.270	68.130	66.200	68.070	38.799	3,409,959
2009-10-28	67.310	67.600	66.550	66.600	37.961	3,430,298
2009-10-27	67.180	67.970	67.180	67.440	38.440	2,353,620
2009-10-26	67.490	67.730	67.040	67.500	38.474	3,366,542
2009-10-23	68.530	68.620	67.470	67.500	38.474	2,570,833
2009-10-22	67.470	68.520	67.200	68.040	38.782	2,177,476
2009-10-21	67.990	68.540	67.350	67.480	38.463	2,961,842
2009-10-20	68.550	68.800	67.430	67.520	38.486	3,055,977
2009-10-19	69.260	69.470	68.800	68.900	39.272	1,738,357
2009-10-16	68.200	69.460	68.200	69.260	39.477	2,067,827
2009-10-15	68.310	68.740	67.980	68.350	38.959	2,285,301
2009-10-14	69.000	69.000	68.310	68.560	39.078	2,088,818
2009-10-13	68.610	69.210	68.460	68.810	39.221	1,936,143
2009-10-12	68.920	68.990	68.400	68.610	39.107	884,759
2009-10-09	68.400	69.160	68.400	68.750	39.187	1,417,100
2009-10-08	67.910	69.410	67.820	68.460	39.021	1,806,806
2009-10-07	67.500	67.790	67.290	67.720	38.600	1,580,206
2009-10-06	67.630	67.910	67.200	67.560	38.508	2,751,409
2009-10-05	67.600	67.600	66.760	67.260	38.337	1,901,462
2009-10-02	68.060	68.520	66.860	67.300	38.360	2,692,347
2009-10-01	69.500	69.810	68.290	68.290	38.925	2,413,595
2009-09-30	69.840	69.920	68.640	69.750	39.757	4,219,749
2009-09-29	70.520	70.580	69.990	70.370	40.110	2,277,087
2009-09-28	68.790	71.110	68.540	70.500	40.184	2,028,974
2009-09-25	68.630	69.000	68.120	68.500	39.044	1,306,408
2009-09-24	69.570	69.570	68.340	68.710	39.164	1,316,838
2009-09-23	70.450	70.450	69.290	69.340	39.523	1,364,557
2009-09-22	70.830	71.250	69.880	70.220	40.025	1,321,923
2009-09-21	70.030	71.000	69.990	70.540	40.207	1,525,837
2009-09-18	69.940	70.660	69.710	70.260	40.047	1,879,819
2009-09-17	70.210	70.680	69.510	69.950	39.871	1,826,363
2009-09-16	70.780	71.000	69.750	70.430	40.144	2,188,168
2009-09-15	70.930	71.020	69.810	70.500	40.184	1,337,960
2009-09-14	71.350	71.490	70.660	70.760	40.332	1,541,092
2009-09-11	71.150	71.590	70.910	71.340	40.663	2,025,844
2009-09-10	70.630	71.060	70.180	70.950	40.441	1,898,463
2009-09-09	69.250	70.600	69.250	70.350	40.099	2,175,130
2009-09-08	70.090	70.250	68.990	69.180	39.432	2,857,669
2009-09-04	69.040	70.300	68.800	70.300	40.070	2,391,300
2009-09-03	68.670	69.850	68.500	69.000	39.141	1,503,281
2009-09-02	68.010	69.350	68.010	68.340	38.767	2,801,345
2009-09-01	69.530	69.710	68.030	68.280	38.733	3,160,802
2009-08-31	70.320	70.930	69.150	69.620	39.493	3,507,352
2009-08-28	70.670	71.590	70.000	70.510	39.998	3,388,315
2009-08-27	70.160	70.200	69.060	69.900	39.652	2,609,686
2009-08-26	68.950	70.200	68.630	69.830	39.612	3,172,406
2009-08-25	68.960	69.490	68.680	68.920	39.096	2,002,898
2009-08-24	69.900	69.900	68.410	68.660	38.948	2,274,870
2009-08-21	68.290	68.950	67.500	68.850	39.056	2,812,557

← NewerPage 72 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.