Becton Dickinson & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	86.500	87.430	85.950	87.360	48.802	1,318,272
2008-09-05	85.070	85.850	84.660	85.040	47.506	1,308,754
2008-09-04	87.160	87.410	85.560	85.780	47.760	1,211,752
2008-09-03	87.410	87.930	86.780	87.660	48.807	1,289,458
2008-09-02	88.050	89.240	87.390	87.630	48.790	1,636,660
2008-08-29	87.610	88.140	86.880	87.380	48.651	1,115,140
2008-08-28	87.990	88.070	87.380	87.540	48.740	1,484,507
2008-08-27	88.000	88.160	87.030	87.640	48.796	757,377
2008-08-26	87.480	88.230	87.030	88.020	49.007	853,207
2008-08-25	88.320	88.320	87.270	87.530	48.735	959,858
2008-08-22	88.430	88.620	88.060	88.490	49.269	916,180
2008-08-21	86.720	88.190	86.720	87.980	48.985	1,536,919
2008-08-20	87.830	87.830	86.500	87.070	48.478	1,707,456
2008-08-19	87.320	87.640	86.950	87.470	48.701	1,812,934
2008-08-18	87.510	88.120	87.110	87.410	48.668	1,391,024
2008-08-15	86.620	87.550	86.540	87.550	48.746	1,407,061
2008-08-14	86.490	87.280	85.740	86.630	48.233	1,236,785
2008-08-13	86.400	87.490	86.340	87.180	48.540	1,435,484
2008-08-12	86.870	86.980	85.860	86.350	48.078	1,865,868
2008-08-11	87.220	87.330	86.220	87.160	48.529	1,747,614
2008-08-08	85.410	87.910	85.220	87.410	48.668	2,414,377
2008-08-07	84.410	85.770	84.320	85.350	47.521	2,155,833
2008-08-06	84.550	85.830	83.650	85.320	47.504	2,193,383
2008-08-05	85.020	85.580	83.230	84.610	47.109	2,383,216
2008-08-04	83.960	85.060	83.300	84.670	47.142	1,445,002
2008-08-01	85.000	85.840	83.710	83.860	46.691	1,437,961
2008-07-31	85.820	86.000	84.630	84.910	47.276	1,957,525
2008-07-30	84.940	85.870	84.830	85.740	47.738	1,417,882
2008-07-29	84.980	85.280	84.380	84.750	47.187	2,352,837
2008-07-28	84.990	85.590	84.650	84.980	47.315	2,346,188
2008-07-25	86.820	86.820	84.790	85.010	47.331	2,875,140
2008-07-24	85.900	87.960	84.800	86.280	48.039	4,018,312
2008-07-23	85.430	85.750	84.720	85.600	47.660	3,013,212
2008-07-22	83.520	85.470	83.500	85.470	47.588	2,514,900
2008-07-21	84.800	85.210	83.710	83.950	46.741	1,877,733
2008-07-18	83.000	85.150	83.000	84.630	47.120	2,254,009
2008-07-17	82.470	84.220	81.660	83.590	46.541	2,632,894
2008-07-16	80.150	82.040	79.780	82.010	45.661	4,190,935
2008-07-15	79.700	80.300	79.300	79.900	44.486	6,483,928
2008-07-14	81.680	81.680	79.740	79.790	44.425	3,021,817
2008-07-11	82.200	82.320	80.930	81.170	45.194	3,283,099
2008-07-10	82.050	83.410	82.000	82.980	46.201	4,377,769
2008-07-09	81.920	82.120	80.160	81.300	45.266	2,482,435
2008-07-08	81.210	81.640	80.450	81.540	45.400	4,754,046
2008-07-07	82.560	82.650	80.550	81.210	45.216	1,887,250
2008-07-03	83.000	83.000	81.760	82.350	45.850	781,498
2008-07-02	83.290	83.310	81.840	82.290	45.817	1,559,084
2008-07-01	81.260	83.000	80.290	82.960	46.190	3,895,494
2008-06-30	79.370	81.770	79.160	81.300	45.266	2,580,090
2008-06-27	78.850	80.030	78.850	79.800	44.431	3,317,519
2008-06-26	78.340	79.670	78.090	78.790	43.868	2,052,703
2008-06-25	78.250	79.720	78.040	79.270	44.136	2,103,160
2008-06-24	78.810	79.000	77.420	77.930	43.390	2,348,274
2008-06-23	79.300	79.370	78.380	78.940	43.952	1,387,895
2008-06-20	79.690	80.060	78.660	79.040	44.008	1,679,164
2008-06-19	78.540	79.730	78.230	79.680	44.364	2,159,093
2008-06-18	79.810	79.870	78.790	78.890	43.924	2,346,579
2008-06-17	81.900	82.190	79.930	80.160	44.631	1,881,123
2008-06-16	82.190	82.350	81.540	81.820	45.555	1,407,061
2008-06-13	81.950	82.630	81.330	82.560	45.967	1,239,262

← NewerPage 77 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.