Becton Dickinson & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	240.10	241.36	235.36	235.89	163.17	1,381,767
2020-10-27	242.96	245.87	242.41	244.24	168.95	1,301,192
2020-10-26	239.29	242.88	238.57	242.00	167.40	1,271,335
2020-10-23	240.84	242.62	239.23	240.28	166.21	1,284,765
2020-10-22	235.62	241.42	235.48	241.09	166.77	1,429,095
2020-10-21	238.22	239.00	233.04	236.40	163.52	1,531,313
2020-10-20	237.92	238.49	236.00	236.26	163.43	1,082,806
2020-10-19	237.52	240.75	236.48	237.38	164.20	1,462,342
2020-10-16	235.81	239.17	234.64	236.99	163.93	1,375,639
2020-10-15	232.17	236.48	231.50	235.01	162.56	1,491,547
2020-10-14	236.78	238.86	233.11	233.69	161.65	1,201,582
2020-10-13	237.43	239.74	235.40	236.71	163.74	1,155,297
2020-10-12	238.08	240.50	236.71	238.36	164.88	1,127,657
2020-10-09	237.52	238.13	234.42	237.31	164.15	2,050,486
2020-10-08	235.77	237.38	234.44	236.21	163.39	1,317,229
2020-10-07	236.27	237.73	234.05	235.70	163.04	1,352,171
2020-10-06	238.00	240.32	235.03	235.45	162.87	1,296,108
2020-10-05	234.17	238.51	234.13	238.14	164.73	1,272,509
2020-10-02	231.90	235.00	231.00	232.66	160.94	1,314,361
2020-10-01	234.41	236.82	228.65	230.85	159.68	1,583,074
2020-09-30	227.31	235.57	226.80	232.68	160.95	3,013,082
2020-09-29	226.10	226.98	224.93	225.43	155.94	1,102,624
2020-09-28	226.41	227.91	224.71	225.00	155.64	1,364,557
2020-09-25	220.05	224.57	219.50	224.08	155.00	1,946,182
2020-09-24	226.00	226.47	220.04	221.16	152.98	1,982,167
2020-09-23	225.92	229.72	224.51	225.59	156.05	2,205,638
2020-09-22	227.58	228.09	222.75	223.80	154.81	2,451,666
2020-09-21	231.39	231.39	225.36	228.44	158.02	1,590,245
2020-09-18	226.16	233.94	226.16	231.90	160.41	5,239,711
2020-09-17	226.35	229.18	224.41	227.80	157.57	2,504,730
2020-09-16	226.12	229.87	224.21	227.03	157.04	3,173,188
2020-09-15	236.00	236.45	226.05	226.15	156.43	3,234,076
2020-09-14	236.91	238.48	235.86	235.90	163.18	1,468,991
2020-09-11	234.83	236.74	233.76	235.78	163.09	1,527,532
2020-09-10	235.00	235.72	231.30	234.18	161.99	2,706,037
2020-09-09	236.16	239.05	234.59	235.57	162.95	1,828,971
2020-09-08	234.75	235.54	230.51	234.06	161.90	1,959,090
2020-09-04	236.87	238.16	232.43	234.08	161.37	2,015,284
2020-09-03	246.00	246.68	234.08	235.06	162.05	2,307,856
2020-09-02	240.58	246.27	240.03	246.19	169.72	1,696,635
2020-09-01	243.97	245.87	238.73	240.84	166.03	1,841,617
2020-08-31	243.85	244.48	241.83	242.77	167.36	3,030,683
2020-08-28	247.13	247.38	240.90	242.80	167.38	2,496,125
2020-08-27	238.52	248.26	232.00	246.57	169.98	5,020,803
2020-08-26	254.68	255.10	250.05	253.98	175.09	1,510,583
2020-08-25	256.11	257.33	254.17	255.79	176.34	1,428,704
2020-08-24	258.86	259.58	254.39	254.95	175.76	1,178,505
2020-08-21	258.11	259.36	255.46	257.72	177.67	1,520,361
2020-08-20	260.27	261.98	258.10	258.93	178.50	1,001,579
2020-08-19	265.00	266.19	260.55	262.00	180.62	1,322,966
2020-08-18	261.52	264.90	259.16	263.86	181.90	2,322,329
2020-08-17	258.89	260.65	258.00	260.04	179.27	1,286,981
2020-08-14	261.54	262.30	256.66	258.17	177.98	1,468,470
2020-08-13	256.92	262.86	256.48	262.33	180.85	1,368,338
2020-08-12	255.89	259.55	255.89	257.22	177.32	1,596,373
2020-08-11	259.29	260.56	254.95	255.00	175.79	2,119,848
2020-08-10	259.50	259.50	255.05	256.75	177.00	3,261,586
2020-08-07	260.20	261.82	255.00	256.41	176.77	2,904,866
2020-08-06	266.00	267.95	256.37	259.61	178.97	3,378,276
2020-08-05	280.30	284.97	280.30	283.43	195.39	1,397,152

← NewerPage 26 of 79 · 4,730 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.