Becton Dickinson & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	81.630	82.210	80.870	81.330	45.283	1,311,362
2008-06-11	82.620	82.770	81.380	81.390	45.316	1,461,690
2008-06-10	82.400	83.200	81.650	83.200	46.324	1,438,222
2008-06-09	82.800	83.220	81.740	82.580	45.979	1,151,386
2008-06-06	83.610	84.090	82.530	82.530	45.951	1,289,458
2008-06-05	84.260	84.570	83.250	84.530	47.064	1,148,387
2008-06-04	82.120	84.820	82.120	84.130	46.683	1,569,384
2008-06-03	84.490	84.490	82.300	82.520	45.789	1,762,216
2008-06-02	84.290	84.860	83.270	84.080	46.655	1,119,182
2008-05-30	85.250	85.420	84.000	84.450	46.860	1,380,203
2008-05-29	84.490	85.880	84.490	85.640	47.521	1,290,632
2008-05-28	84.940	85.540	84.090	84.480	46.877	1,537,050
2008-05-27	83.900	84.870	83.420	84.680	46.988	1,348,260
2008-05-23	83.840	84.220	83.400	83.580	46.378	1,427,270
2008-05-22	84.220	84.750	83.730	84.400	46.833	1,252,561
2008-05-21	84.100	85.050	83.290	84.450	46.860	2,560,533
2008-05-20	83.590	84.810	83.300	84.120	46.677	2,553,232
2008-05-19	84.720	84.740	83.570	83.730	46.461	2,125,716
2008-05-16	85.220	85.520	83.760	84.650	46.971	2,522,201
2008-05-15	86.530	86.530	85.150	85.650	47.526	1,406,279
2008-05-14	85.500	86.890	85.500	86.310	47.893	1,924,539
2008-05-13	88.220	88.300	85.930	86.000	47.720	2,130,148
2008-05-12	86.900	88.290	85.860	88.200	48.941	1,528,054
2008-05-09	87.450	88.150	86.450	86.990	48.270	1,131,698
2008-05-08	87.310	88.400	86.610	88.000	48.830	1,166,640
2008-05-07	88.960	89.260	86.660	86.760	48.142	1,353,996
2008-05-06	88.570	89.220	87.760	88.710	49.224	1,068,334
2008-05-05	87.630	89.170	87.600	89.170	49.480	1,125,701
2008-05-02	89.760	89.760	87.940	88.270	48.980	1,274,334
2008-05-01	89.990	89.990	88.390	89.240	49.518	1,717,105
2008-04-30	88.970	89.910	88.890	89.400	49.607	1,750,091
2008-04-29	88.000	89.020	87.940	88.850	49.302	1,278,246
2008-04-28	88.910	89.020	88.320	88.560	49.141	1,752,568
2008-04-25	86.800	88.540	86.800	88.200	48.941	1,776,427
2008-04-24	86.500	87.450	86.310	86.850	48.192	1,869,519
2008-04-23	87.840	87.870	84.620	86.140	47.798	3,363,152
2008-04-22	85.780	86.150	84.330	84.580	46.933	1,252,821
2008-04-21	84.000	86.010	84.000	85.810	47.615	1,831,839
2008-04-18	82.500	84.830	81.950	84.320	46.788	2,382,955
2008-04-17	83.820	84.000	81.560	81.630	45.296	2,377,870
2008-04-16	84.150	84.150	83.380	83.890	46.550	1,764,824
2008-04-15	84.830	84.900	83.560	83.840	46.522	1,071,854
2008-04-14	85.000	85.120	84.170	84.460	46.866	716,438
2008-04-11	84.790	85.540	84.790	85.050	47.193	978,502
2008-04-10	85.720	86.100	85.340	85.630	47.515	832,085
2008-04-09	86.200	86.810	85.420	85.710	47.560	1,061,554
2008-04-08	84.070	86.250	84.070	86.050	47.748	1,404,584
2008-04-07	86.500	86.800	83.910	84.500	46.888	2,621,029
2008-04-04	84.150	86.890	84.150	86.070	47.759	2,291,950
2008-04-03	85.000	85.480	83.940	84.190	46.716	2,263,397
2008-04-02	87.670	87.740	85.020	85.060	47.199	2,232,627
2008-04-01	86.310	87.860	86.310	87.250	48.414	2,934,202
2008-03-31	87.000	87.000	85.170	85.850	47.637	2,319,851
2008-03-28	87.950	88.710	87.040	87.230	48.403	908,227
2008-03-27	87.360	88.550	87.230	87.790	48.714	1,378,247
2008-03-26	88.900	88.960	87.020	87.020	48.287	2,463,009
2008-03-25	89.000	89.570	88.820	88.970	49.369	1,628,968
2008-03-24	88.490	89.240	88.380	89.070	49.424	1,168,857
2008-03-20	88.680	88.680	87.500	88.310	49.002	2,371,482
2008-03-19	90.000	91.000	88.170	88.250	48.969	2,320,112

← NewerPage 78 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.