Becton Dickinson & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	63.420	64.700	62.060	63.710	35.778	4,830,709
2009-02-27	64.190	64.920	61.820	61.890	34.756	3,829,912
2009-02-26	67.670	68.370	65.060	65.100	36.559	1,679,164
2009-02-25	68.800	68.800	66.850	67.630	37.979	2,378,131
2009-02-24	68.160	69.980	67.510	68.640	38.547	2,655,058
2009-02-23	70.310	70.310	68.270	68.650	38.552	2,367,962
2009-02-20	69.330	70.320	69.070	69.610	39.091	2,914,123
2009-02-19	68.640	70.580	68.640	69.780	39.187	1,640,441
2009-02-18	70.130	70.190	69.120	69.530	39.046	1,338,220
2009-02-17	69.900	70.450	69.010	69.590	39.080	1,933,927
2009-02-13	71.350	71.440	70.350	70.640	39.670	1,569,775
2009-02-12	70.170	71.270	69.600	71.270	40.024	2,017,761
2009-02-11	70.500	71.320	70.080	70.890	39.810	1,959,872
2009-02-10	72.150	72.820	70.270	70.690	39.698	2,293,384
2009-02-09	74.200	74.230	71.800	72.820	40.894	2,039,013
2009-02-06	74.520	74.810	73.580	74.090	41.607	1,699,112
2009-02-05	73.550	74.610	73.410	74.050	41.585	1,969,129
2009-02-04	74.000	75.610	73.280	73.870	41.484	2,233,801
2009-02-03	72.630	74.060	72.390	73.800	41.444	2,433,543
2009-02-02	72.090	73.540	71.550	72.820	40.894	2,525,982
2009-01-30	71.480	73.230	71.120	72.670	40.810	3,114,778
2009-01-29	69.570	72.170	69.270	71.330	40.057	4,422,620
2009-01-28	76.980	77.110	69.210	70.050	39.338	7,688,378
2009-01-27	73.490	74.620	72.750	74.150	41.641	2,408,640
2009-01-26	71.800	73.490	71.560	72.490	40.709	2,757,537
2009-01-23	72.960	72.960	70.740	71.430	40.113	3,217,778
2009-01-22	71.460	73.870	71.350	73.650	41.360	2,366,919
2009-01-21	71.860	72.480	70.200	72.280	40.591	2,592,346
2009-01-20	72.470	73.390	70.840	70.960	39.849	2,113,329
2009-01-16	72.000	72.890	71.570	72.520	40.726	2,072,390
2009-01-15	70.600	71.410	69.520	71.350	40.069	2,493,778
2009-01-14	71.170	71.640	70.340	71.020	39.883	2,279,694
2009-01-13	71.000	72.860	70.800	72.040	40.456	2,356,749
2009-01-12	71.010	72.430	70.530	71.000	39.872	2,295,861
2009-01-09	70.450	72.990	70.450	71.280	40.029	2,984,007
2009-01-08	67.300	69.290	66.910	69.110	38.811	2,008,113
2009-01-07	67.620	68.450	67.270	67.660	37.996	2,416,854
2009-01-06	69.310	70.590	68.100	68.380	38.401	1,960,133
2009-01-05	69.680	69.980	68.460	69.110	38.811	1,359,342
2009-01-02	68.590	70.040	67.700	69.860	39.232	1,454,259
2008-12-31	67.720	68.990	67.370	68.390	38.406	1,640,832
2008-12-30	65.910	67.720	65.800	67.710	38.024	954,121
2008-12-29	66.410	66.410	65.130	65.670	36.879	940,822
2008-12-26	66.250	66.520	65.730	66.410	37.294	565,588
2008-12-24	66.130	66.500	65.500	65.740	36.918	904,055
2008-12-23	67.600	67.970	66.110	66.270	37.216	1,321,401
2008-12-22	66.630	67.430	66.180	67.430	37.867	1,464,298
2008-12-19	67.280	68.240	65.910	66.740	37.480	2,790,393
2008-12-18	67.990	69.550	66.740	67.520	37.918	2,035,362
2008-12-17	67.210	68.670	66.310	67.400	37.850	1,834,577
2008-12-16	66.480	68.310	65.700	68.240	38.322	2,794,695
2008-12-15	63.860	66.460	63.190	65.720	36.907	2,830,289
2008-12-12	63.230	64.510	62.860	63.990	35.935	1,869,128
2008-12-11	62.930	65.560	62.530	64.480	36.210	1,856,220
2008-12-10	63.400	63.970	62.380	63.290	35.542	1,997,682
2008-12-09	64.970	64.970	62.440	62.930	35.155	2,440,714
2008-12-08	66.500	66.980	64.390	64.960	36.289	2,593,389
2008-12-05	61.880	65.480	61.150	65.250	36.451	2,242,275
2008-12-04	63.990	65.240	61.890	62.720	35.037	1,718,930
2008-12-03	63.220	65.040	61.800	64.940	36.278	2,306,161

← NewerPage 75 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.