Becton Dickinson & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	283.03	283.90	281.50	282.86	195.00	1,080,850
2020-08-03	282.97	284.56	280.00	283.68	195.57	1,584,378
2020-07-31	274.07	281.35	273.25	281.34	193.95	1,944,618
2020-07-30	273.34	275.14	270.03	273.84	188.78	1,196,758
2020-07-29	273.72	277.91	273.72	276.40	190.55	1,099,495
2020-07-28	274.55	275.37	272.19	273.00	188.20	1,059,468
2020-07-27	270.26	275.68	269.06	275.18	189.71	1,216,706
2020-07-24	272.54	272.98	269.00	271.89	187.44	806,531
2020-07-23	274.10	276.16	271.71	272.71	188.00	1,097,017
2020-07-22	271.71	274.76	270.91	273.44	188.51	1,448,261
2020-07-21	269.73	276.42	269.00	271.31	187.04	1,885,556
2020-07-20	267.98	268.53	265.04	267.85	184.65	1,308,363
2020-07-17	266.73	269.09	264.14	266.98	184.05	1,667,821
2020-07-16	266.90	268.38	264.87	265.05	182.72	1,677,860
2020-07-15	265.00	268.15	264.11	266.96	184.04	1,769,257
2020-07-14	257.04	263.80	256.78	263.40	181.58	1,647,351
2020-07-13	257.32	262.23	255.86	257.41	177.46	1,749,960
2020-07-10	258.02	259.79	254.77	257.37	177.43	1,156,601
2020-07-09	255.26	260.34	253.96	258.61	178.28	2,306,944
2020-07-08	251.94	256.93	251.23	252.73	174.23	3,059,758
2020-07-07	248.38	252.27	247.56	251.38	173.30	2,381,260
2020-07-06	248.42	253.72	247.59	250.47	172.67	4,168,900
2020-07-02	242.18	246.08	240.52	245.03	168.92	2,457,011
2020-07-01	239.04	242.97	238.76	241.53	166.51	1,876,950
2020-06-30	232.59	240.82	231.06	239.27	164.95	3,015,559
2020-06-29	234.04	234.54	228.73	232.97	160.61	2,722,074
2020-06-26	229.65	234.81	228.98	233.57	161.02	3,350,375
2020-06-25	231.80	231.80	225.30	228.94	157.83	3,233,685
2020-06-24	236.07	236.99	227.79	232.81	160.50	2,870,576
2020-06-23	236.81	240.00	236.42	237.83	163.96	1,933,014
2020-06-22	236.93	236.93	232.06	235.19	162.14	1,885,164
2020-06-19	238.55	239.37	235.14	237.59	163.79	3,133,814
2020-06-18	236.38	238.35	235.00	236.23	162.85	1,472,121
2020-06-17	237.19	240.12	235.73	237.27	163.57	1,709,021
2020-06-16	237.81	240.50	235.18	236.46	163.01	1,933,535
2020-06-15	228.74	236.10	227.06	234.15	161.42	2,613,467
2020-06-12	234.55	236.65	229.00	230.88	159.17	2,622,594
2020-06-11	235.93	236.57	229.41	230.19	158.69	3,100,567
2020-06-10	238.44	241.05	236.60	237.14	163.48	3,096,916
2020-06-09	247.35	250.32	237.19	237.28	163.58	3,077,359
2020-06-08	240.45	247.24	239.49	247.24	170.44	4,634,096
2020-06-05	243.78	244.40	240.84	242.01	166.29	4,538,397
2020-06-04	242.00	245.35	240.00	243.55	167.35	2,379,044
2020-06-03	243.21	243.90	239.61	243.04	167.00	2,328,196
2020-06-02	245.06	245.06	241.47	244.50	168.01	1,653,218
2020-06-01	246.63	249.40	242.79	244.85	168.25	1,517,623
2020-05-29	243.86	247.06	239.60	246.93	169.67	2,510,206
2020-05-28	239.41	244.28	237.35	241.50	165.94	2,331,716
2020-05-27	231.13	234.90	227.41	234.80	161.34	4,867,216
2020-05-26	240.99	243.00	231.84	233.14	160.20	4,675,166
2020-05-22	241.52	244.66	238.56	239.25	164.40	15,363,067
2020-05-21	243.24	243.60	234.51	238.94	164.18	10,864,826
2020-05-20	255.74	258.46	242.56	242.99	166.97	5,190,819
2020-05-19	265.08	265.44	262.35	263.20	180.85	1,080,329
2020-05-18	264.00	268.42	262.36	264.77	181.93	1,337,047
2020-05-15	257.64	262.48	255.97	258.25	177.45	2,591,954
2020-05-14	259.44	259.97	255.04	258.70	177.76	1,668,734
2020-05-13	262.68	264.35	258.34	261.92	179.98	1,576,164
2020-05-12	262.99	266.74	261.83	262.09	180.09	1,593,895
2020-05-11	253.53	263.76	253.14	262.05	180.06	1,943,053

← NewerPage 27 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.