Becton Dickinson & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	67.220	67.710	66.770	67.130	37.894	5,066,958
2009-05-26	65.200	67.310	64.950	67.130	37.894	2,375,132
2009-05-22	65.010	66.280	64.880	65.900	37.200	1,542,395
2009-05-21	64.970	65.250	64.410	65.030	36.709	2,203,683
2009-05-20	65.080	65.910	64.770	65.060	36.726	1,510,452
2009-05-19	64.870	65.440	64.360	64.570	36.449	2,322,068
2009-05-18	65.490	65.490	64.450	64.930	36.652	3,667,981
2009-05-15	65.900	66.250	64.960	65.160	36.782	3,075,403
2009-05-14	65.280	66.630	65.040	65.890	37.194	3,383,361
2009-05-13	63.360	65.620	63.360	65.330	36.878	3,622,999
2009-05-12	63.090	64.200	62.660	64.080	36.172	5,185,343
2009-05-11	62.230	63.170	61.810	62.540	35.303	3,868,766
2009-05-08	62.100	63.250	61.600	62.820	35.461	5,433,978
2009-05-07	62.000	62.290	61.010	61.600	34.773	4,908,416
2009-05-06	62.300	62.530	60.920	61.460	34.694	3,608,788
2009-05-05	60.810	62.250	60.400	62.160	35.089	4,652,610
2009-05-04	61.140	61.930	60.450	60.870	34.360	5,552,102
2009-05-01	60.610	61.450	60.520	61.180	34.536	4,366,035
2009-04-30	61.450	62.290	60.480	60.480	34.140	5,014,676
2009-04-29	62.720	62.720	60.560	60.920	34.389	5,727,854
2009-04-28	64.100	64.800	61.760	62.160	35.089	4,518,189
2009-04-27	62.480	65.550	62.470	64.890	36.630	3,874,111
2009-04-24	64.180	64.260	62.260	62.470	35.264	4,002,796
2009-04-23	66.500	66.790	63.080	64.030	36.144	4,330,832
2009-04-22	67.390	68.440	66.690	66.970	37.804	2,566,270
2009-04-21	67.760	69.990	67.050	67.710	38.222	1,838,619
2009-04-20	68.030	69.550	67.940	68.410	38.617	2,037,709
2009-04-17	68.000	68.800	67.360	68.280	38.543	2,275,913
2009-04-16	67.860	68.190	66.770	67.900	38.329	1,584,899
2009-04-15	68.310	68.910	66.750	67.480	38.092	1,867,693
2009-04-14	67.050	68.960	67.020	68.300	38.555	2,994,437
2009-04-13	67.100	67.770	66.620	67.250	37.962	1,766,388
2009-04-09	67.190	67.520	66.680	67.240	37.956	1,552,435
2009-04-08	65.500	66.720	65.330	66.420	37.493	1,612,279
2009-04-07	64.780	66.060	64.280	65.390	36.912	1,288,154
2009-04-06	65.620	66.840	64.960	65.460	36.952	1,447,348
2009-04-03	66.830	67.260	65.320	65.970	37.239	1,735,097
2009-04-02	67.790	68.200	66.460	66.800	37.708	1,993,771
2009-04-01	66.680	66.720	64.960	66.400	37.482	2,451,535
2009-03-31	66.950	68.360	65.860	67.240	37.956	1,892,987
2009-03-30	67.340	68.380	66.000	66.380	37.471	2,049,313
2009-03-27	65.730	68.660	65.550	68.200	38.498	2,267,569
2009-03-26	66.500	67.080	64.310	66.270	37.409	2,484,652
2009-03-25	66.600	67.600	65.560	66.410	37.488	2,132,235
2009-03-24	65.900	67.030	65.900	66.050	37.285	1,594,939
2009-03-23	65.580	66.480	64.290	66.420	37.493	1,871,735
2009-03-20	64.180	66.190	63.600	64.570	36.449	3,109,954
2009-03-19	66.320	66.320	63.000	63.900	36.071	2,654,146
2009-03-18	65.460	66.740	64.640	65.770	37.127	1,543,438
2009-03-17	65.240	65.680	64.480	65.660	37.064	1,651,654
2009-03-16	65.490	66.570	65.010	65.070	36.731	1,524,533
2009-03-13	64.050	65.490	63.690	65.180	36.793	2,468,876
2009-03-12	61.940	64.050	61.170	63.950	36.099	2,562,749
2009-03-11	63.470	63.470	61.500	61.570	34.756	2,208,246
2009-03-10	63.310	63.340	62.130	62.780	35.439	2,635,892
2009-03-09	63.690	64.070	61.940	62.340	35.190	3,180,359
2009-03-06	63.670	65.040	62.950	64.150	36.212	2,810,862
2009-03-05	64.040	64.710	63.430	63.950	35.913	3,053,239
2009-03-04	65.160	66.070	64.340	65.010	36.508	2,394,429
2009-03-03	64.300	65.890	63.660	64.650	36.306	3,411,262

← NewerPage 74 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.