Becton Dickinson & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-19 | 90.000 | 91.000 | 88.170 | 88.250 | 48.969 | 2,320,112 |
| 2008-03-18 | 86.420 | 88.410 | 85.730 | 88.370 | 49.036 | 2,465,355 |
| 2008-03-17 | 83.720 | 85.690 | 83.720 | 84.980 | 47.155 | 1,637,573 |
| 2008-03-14 | 86.220 | 86.260 | 83.850 | 85.380 | 47.376 | 2,102,508 |
| 2008-03-13 | 86.200 | 86.450 | 84.690 | 85.770 | 47.593 | 2,467,441 |
| 2008-03-12 | 85.300 | 87.050 | 85.250 | 86.390 | 47.937 | 1,646,308 |
| 2008-03-11 | 85.750 | 85.750 | 84.090 | 84.900 | 47.110 | 2,199,380 |
| 2008-03-10 | 85.860 | 86.230 | 83.960 | 84.030 | 46.627 | 2,873,836 |
| 2008-03-07 | 85.950 | 87.000 | 85.920 | 86.100 | 47.776 | 2,434,586 |
| 2008-03-06 | 88.970 | 88.970 | 86.690 | 86.690 | 48.103 | 2,105,767 |
| 2008-03-05 | 90.500 | 90.500 | 88.600 | 89.330 | 49.410 | 2,349,969 |
| 2008-03-04 | 89.650 | 90.760 | 89.350 | 90.520 | 50.068 | 2,295,079 |
| 2008-03-03 | 90.250 | 90.610 | 89.410 | 90.190 | 49.886 | 1,607,846 |
| 2008-02-29 | 91.040 | 91.280 | 90.280 | 90.420 | 50.013 | 1,531,965 |
| 2008-02-28 | 90.950 | 92.120 | 90.950 | 91.670 | 50.704 | 2,771,879 |
| 2008-02-27 | 91.370 | 91.600 | 90.630 | 91.430 | 50.572 | 2,121,543 |
| 2008-02-26 | 91.370 | 92.000 | 91.000 | 91.740 | 50.743 | 1,836,924 |
| 2008-02-25 | 90.000 | 91.820 | 90.000 | 91.630 | 50.682 | 1,996,509 |
| 2008-02-22 | 89.150 | 90.030 | 88.460 | 89.910 | 49.731 | 1,436,657 |
| 2008-02-21 | 90.020 | 90.470 | 88.760 | 88.960 | 49.205 | 1,624,404 |
| 2008-02-20 | 89.650 | 90.030 | 88.460 | 90.030 | 49.797 | 2,307,856 |
| 2008-02-19 | 91.210 | 91.210 | 89.450 | 89.870 | 49.709 | 1,948,008 |
| 2008-02-15 | 90.830 | 91.190 | 89.840 | 90.360 | 49.980 | 2,534,718 |
| 2008-02-14 | 91.260 | 91.500 | 90.670 | 91.000 | 50.334 | 2,121,152 |
| 2008-02-13 | 91.010 | 91.390 | 89.710 | 90.920 | 50.290 | 1,682,945 |
| 2008-02-12 | 90.000 | 90.470 | 89.100 | 90.470 | 50.041 | 1,934,318 |
| 2008-02-11 | 90.100 | 90.100 | 88.460 | 89.320 | 49.405 | 2,012,546 |
| 2008-02-08 | 88.750 | 90.000 | 87.880 | 89.950 | 49.753 | 2,574,875 |
| 2008-02-07 | 87.260 | 89.600 | 86.910 | 89.590 | 49.554 | 3,469,673 |
| 2008-02-06 | 87.480 | 88.210 | 86.850 | 87.260 | 48.265 | 1,852,048 |
| 2008-02-05 | 86.820 | 88.550 | 86.820 | 87.060 | 48.155 | 2,152,183 |
| 2008-02-04 | 87.190 | 88.650 | 87.030 | 88.200 | 48.785 | 2,148,793 |
| 2008-02-01 | 86.880 | 87.590 | 86.400 | 87.170 | 48.215 | 2,070,826 |
| 2008-01-31 | 83.760 | 86.950 | 83.570 | 86.440 | 47.812 | 2,670,704 |
| 2008-01-30 | 85.250 | 86.500 | 84.690 | 84.920 | 46.971 | 2,116,589 |
| 2008-01-29 | 86.730 | 86.850 | 85.580 | 85.720 | 47.413 | 1,646,699 |
| 2008-01-28 | 86.550 | 86.800 | 85.530 | 86.250 | 47.707 | 2,822,075 |
| 2008-01-25 | 87.830 | 87.830 | 85.560 | 86.600 | 47.900 | 3,315,563 |
| 2008-01-24 | 90.020 | 90.250 | 86.360 | 87.170 | 48.215 | 4,142,694 |
| 2008-01-23 | 84.500 | 85.290 | 83.090 | 84.640 | 46.816 | 3,075,925 |
| 2008-01-22 | 83.560 | 86.370 | 81.060 | 85.360 | 47.214 | 3,713,353 |
| 2008-01-18 | 90.000 | 90.170 | 87.360 | 87.620 | 48.464 | 3,010,996 |
| 2008-01-17 | 91.750 | 92.730 | 89.490 | 89.590 | 49.554 | 2,773,965 |
| 2008-01-16 | 91.070 | 93.240 | 91.070 | 92.340 | 51.075 | 2,106,941 |
| 2008-01-15 | 91.000 | 92.330 | 91.000 | 91.300 | 50.500 | 2,834,852 |
| 2008-01-14 | 91.400 | 91.950 | 90.580 | 91.590 | 50.660 | 1,981,515 |
| 2008-01-11 | 88.870 | 91.870 | 88.690 | 91.210 | 50.450 | 2,356,097 |
| 2008-01-10 | 90.280 | 90.770 | 89.400 | 89.520 | 49.515 | 2,605,514 |
| 2008-01-09 | 88.520 | 91.060 | 88.040 | 91.060 | 50.367 | 3,222,863 |
| 2008-01-08 | 90.620 | 91.200 | 88.510 | 88.680 | 49.051 | 3,821,829 |
| 2008-01-07 | 88.120 | 90.400 | 87.890 | 90.350 | 49.974 | 3,253,503 |
| 2008-01-04 | 88.140 | 88.630 | 87.560 | 87.760 | 48.542 | 2,171,088 |
| 2008-01-03 | 87.020 | 88.200 | 86.460 | 88.190 | 48.780 | 3,715,178 |
| 2008-01-02 | 84.950 | 88.170 | 84.950 | 86.780 | 48.000 | 3,260,934 |
← NewerPage 79 of 79 · 4,734 trading days
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.
