Becton Dickinson & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	62.300	63.420	61.870	63.250	35.333	2,904,475
2008-12-01	62.500	63.310	61.930	62.030	34.652	2,855,713
2008-11-28	63.450	64.300	62.430	63.530	35.490	824,262
2008-11-26	61.570	63.690	61.260	63.590	35.523	2,645,801
2008-11-25	63.660	64.770	62.010	62.500	34.914	2,877,356
2008-11-24	61.940	63.690	61.460	62.720	35.037	2,971,099
2008-11-21	60.240	61.360	58.140	61.130	34.149	4,164,989
2008-11-20	61.640	63.250	59.620	60.260	33.663	4,823,278
2008-11-19	66.050	67.000	61.920	61.920	34.590	3,268,366
2008-11-18	64.740	66.350	64.020	66.030	36.886	2,695,346
2008-11-17	67.050	68.020	64.980	64.980	36.300	2,526,634
2008-11-14	69.070	70.470	67.360	67.690	37.814	3,119,472
2008-11-13	67.270	70.530	65.990	70.210	39.222	4,293,544
2008-11-12	67.340	68.160	66.290	67.070	37.467	2,063,003
2008-11-11	69.940	70.360	67.850	68.270	38.138	1,912,283
2008-11-10	71.990	72.560	69.890	70.770	39.534	1,627,664
2008-11-07	68.960	71.180	68.360	70.730	39.512	2,247,882
2008-11-06	69.700	70.350	67.820	68.370	38.194	2,882,832
2008-11-05	67.930	71.650	67.660	70.000	39.104	2,684,394
2008-11-04	70.540	71.430	68.880	70.270	39.255	3,466,283
2008-11-03	69.370	69.760	68.360	69.390	38.764	1,875,516
2008-10-31	68.270	70.270	66.900	69.400	38.769	2,598,734
2008-10-30	67.500	68.600	66.530	68.240	38.121	2,407,206
2008-10-29	65.550	68.510	65.030	66.170	36.965	3,447,378
2008-10-28	65.230	65.750	63.130	65.530	36.607	4,236,437
2008-10-27	66.150	66.790	63.920	63.920	35.708	2,447,233
2008-10-24	67.000	68.430	64.020	66.940	37.395	3,480,103
2008-10-23	70.280	72.890	67.500	70.060	39.138	3,533,037
2008-10-22	70.490	71.480	68.820	70.130	39.177	3,021,296
2008-10-21	72.650	73.430	71.360	71.520	39.953	1,601,066
2008-10-20	72.060	72.660	70.250	72.360	40.423	1,836,272
2008-10-17	73.700	73.700	68.580	71.340	39.853	2,362,486
2008-10-16	70.340	71.580	66.920	71.350	39.858	2,547,756
2008-10-15	73.500	73.750	70.280	70.410	39.333	2,193,774
2008-10-14	76.650	77.450	73.390	74.820	41.797	2,630,286
2008-10-13	69.240	74.130	68.120	74.000	41.339	2,371,091
2008-10-10	70.260	71.100	65.040	67.500	37.708	5,472,831
2008-10-09	77.000	78.040	72.000	72.290	40.383	4,342,306
2008-10-08	75.380	77.920	74.700	77.520	43.305	4,057,034
2008-10-07	78.800	79.170	75.900	75.900	42.400	3,463,936
2008-10-06	79.230	80.200	76.430	78.000	43.573	3,201,090
2008-10-03	81.030	81.880	79.910	80.240	44.825	2,526,373
2008-10-02	79.880	80.450	79.150	79.800	44.579	1,858,437
2008-10-01	79.810	80.650	79.510	80.180	44.791	1,723,884
2008-09-30	80.390	81.280	79.460	80.260	44.836	2,019,456
2008-09-29	81.810	82.970	79.420	79.480	44.400	2,298,991
2008-09-26	82.620	82.700	81.470	82.360	46.009	1,218,531
2008-09-25	82.280	83.570	81.480	82.700	46.199	1,609,020
2008-09-24	80.590	82.050	80.220	81.770	45.679	1,207,319
2008-09-23	80.030	81.540	79.770	80.660	45.059	2,405,120
2008-09-22	81.670	82.700	80.230	80.230	44.819	1,785,684
2008-09-19	82.050	84.810	80.510	82.500	46.087	2,798,346
2008-09-18	78.940	80.460	76.020	80.460	44.948	4,369,034
2008-09-17	80.000	80.440	78.710	78.710	43.970	2,832,114
2008-09-16	80.650	82.580	79.500	81.000	45.249	2,354,924
2008-09-15	80.630	83.280	80.610	81.710	45.646	1,755,436
2008-09-12	83.320	83.320	81.380	81.960	45.785	2,128,323
2008-09-11	82.800	83.510	81.160	83.390	46.584	3,647,902
2008-09-10	86.800	86.860	83.860	84.110	46.986	2,820,511
2008-09-09	87.920	88.360	86.510	86.510	48.327	1,433,528

← NewerPage 76 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.