Becton Dickinson & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	66.100	68.000	65.900	67.740	38.426	3,234,337
2009-08-19	65.400	66.000	64.420	65.660	37.246	4,291,979
2009-08-18	66.690	67.250	65.230	65.650	37.241	3,145,417
2009-08-17	67.500	67.530	66.230	66.300	37.610	3,676,194
2009-08-14	66.000	66.470	65.470	66.390	37.661	2,144,099
2009-08-13	67.310	67.310	65.620	65.790	37.320	2,615,162
2009-08-12	66.050	67.790	66.050	67.270	38.160	2,909,560
2009-08-11	65.520	66.490	65.270	66.000	37.439	2,709,427
2009-08-10	64.500	65.770	64.500	65.710	37.275	2,061,569
2009-08-07	64.270	64.980	63.870	64.420	36.543	2,801,997
2009-08-06	65.260	65.330	63.410	63.750	36.163	4,036,174
2009-08-05	65.450	65.880	64.450	65.160	36.963	3,118,168
2009-08-04	65.440	65.980	64.910	65.550	37.184	2,876,704
2009-08-03	65.240	65.700	64.100	65.490	37.150	4,719,365
2009-07-31	66.160	66.550	65.000	65.150	36.957	8,881,877
2009-07-30	74.670	75.250	65.690	67.390	38.228	15,135,162
2009-07-29	71.790	74.100	71.640	73.600	41.751	3,210,216
2009-07-28	72.120	72.930	71.640	72.050	40.871	1,928,059
2009-07-27	71.890	72.590	71.190	72.300	41.013	1,164,815
2009-07-24	71.090	71.870	71.000	71.740	40.695	1,337,177
2009-07-23	69.730	71.820	69.730	71.420	40.514	2,654,276
2009-07-22	70.070	70.820	69.740	69.910	39.657	2,371,612
2009-07-21	69.910	70.460	69.390	69.980	39.697	1,850,483
2009-07-20	69.700	69.750	68.950	69.660	39.515	1,225,442
2009-07-17	70.770	71.060	69.090	69.490	39.419	1,770,560
2009-07-16	70.820	71.410	70.400	70.890	40.213	2,349,448
2009-07-15	70.050	70.860	69.500	70.830	40.179	1,924,018
2009-07-14	69.010	69.810	68.710	69.730	39.555	1,477,597
2009-07-13	68.010	69.210	67.550	69.080	39.186	1,659,998
2009-07-10	67.720	68.290	67.500	67.730	38.421	1,509,800
2009-07-09	68.810	68.890	67.750	68.150	38.659	1,672,645
2009-07-08	69.450	69.780	68.200	68.670	38.954	1,786,467
2009-07-07	70.220	70.620	69.280	69.410	39.374	1,402,758
2009-07-06	68.940	70.430	68.750	70.330	39.896	1,284,243
2009-07-02	70.400	70.400	69.050	69.050	39.169	1,607,064
2009-07-01	71.500	71.550	70.200	70.700	40.105	1,568,211
2009-06-30	71.760	71.760	70.650	71.310	40.451	2,128,714
2009-06-29	71.190	71.940	70.010	71.710	40.678	1,407,061
2009-06-26	70.880	71.240	70.330	70.940	40.242	1,639,137
2009-06-25	68.260	71.150	67.980	70.910	40.225	2,344,232
2009-06-24	68.500	69.190	68.010	68.500	38.857	1,370,685
2009-06-23	68.590	69.090	67.950	68.250	38.716	1,308,624
2009-06-22	68.440	68.870	67.810	68.230	38.704	1,601,066
2009-06-19	69.360	70.310	67.450	69.150	39.226	2,375,002
2009-06-18	68.030	69.780	67.850	69.310	39.317	1,533,790
2009-06-17	66.920	68.970	66.920	68.070	38.614	1,710,455
2009-06-16	67.130	67.450	66.910	66.960	37.984	2,096,641
2009-06-15	67.960	68.210	67.000	67.130	38.080	1,467,297
2009-06-12	67.720	68.870	67.720	68.350	38.772	1,725,970
2009-06-11	67.570	69.210	67.520	68.280	38.733	1,824,016
2009-06-10	68.470	68.670	67.200	67.590	38.341	2,072,651
2009-06-09	67.600	68.500	67.200	68.010	38.580	2,369,396
2009-06-08	66.980	67.850	66.580	67.240	38.143	2,333,020
2009-06-05	67.540	67.800	67.100	67.320	38.188	2,430,153
2009-06-04	69.060	69.180	67.000	67.520	38.114	3,412,045
2009-06-03	68.520	69.070	68.080	68.940	38.916	1,889,728
2009-06-02	68.020	69.140	67.700	68.810	38.843	1,744,354
2009-06-01	67.790	68.420	67.700	68.010	38.391	2,405,902
2009-05-29	66.960	67.740	66.000	67.680	38.205	2,760,536
2009-05-28	67.250	67.710	66.730	67.000	37.821	2,844,109

← NewerPage 73 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.