Becton Dickinson & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	253.53	263.76	253.14	262.05	180.06	1,943,053
2020-05-08	259.22	259.76	254.01	254.48	174.86	1,848,006
2020-05-07	266.02	266.02	255.51	256.25	176.08	1,650,611
2020-05-06	260.79	262.50	258.44	259.13	178.06	1,362,993
2020-05-05	258.27	263.60	256.20	261.70	179.82	1,226,485
2020-05-04	252.39	256.39	249.23	255.27	175.41	1,468,861
2020-05-01	250.80	253.89	247.79	251.87	173.07	1,855,568
2020-04-30	256.28	263.77	251.63	252.53	173.52	3,726,912
2020-04-29	263.00	263.00	257.13	257.85	177.18	2,251,271
2020-04-28	270.59	271.95	261.15	261.92	179.98	2,820,771
2020-04-27	269.36	271.45	267.55	270.00	185.53	1,943,184
2020-04-24	266.66	268.67	262.50	268.17	184.27	2,394,168
2020-04-23	268.19	270.69	264.31	265.08	182.15	1,592,070
2020-04-22	258.87	267.90	257.99	266.76	183.30	2,618,030
2020-04-21	259.87	261.33	254.46	256.50	176.25	3,201,611
2020-04-20	261.90	266.77	259.55	263.44	181.02	1,786,597
2020-04-17	265.69	266.04	255.79	261.40	179.62	2,647,757
2020-04-16	254.76	262.62	252.56	261.61	179.76	2,150,488
2020-04-15	247.55	253.77	245.59	252.53	173.52	2,388,822
2020-04-14	251.99	251.99	247.56	249.53	171.46	2,803,822
2020-04-13	245.52	248.84	241.60	248.06	170.45	1,706,674
2020-04-09	250.00	250.58	243.53	247.45	170.03	3,115,821
2020-04-08	239.15	251.71	235.32	250.00	171.78	3,265,106
2020-04-07	240.00	243.00	235.06	237.55	163.23	3,066,407
2020-04-06	231.09	239.18	229.43	237.69	163.33	2,939,156
2020-04-03	231.01	232.86	222.79	226.73	155.79	1,647,612
2020-04-02	225.06	233.61	224.42	233.28	160.30	2,030,668
2020-04-01	221.71	229.77	220.00	225.40	154.88	2,611,772
2020-03-31	222.06	231.05	219.00	229.77	157.88	3,515,306
2020-03-30	220.05	223.71	217.33	222.87	153.14	2,510,988
2020-03-27	212.57	221.51	211.44	216.58	148.82	2,935,506
2020-03-26	204.80	219.55	204.37	219.35	150.72	3,472,019
2020-03-25	205.54	209.27	199.15	203.60	139.90	4,549,349
2020-03-24	209.41	211.77	199.50	202.85	139.39	4,551,044
2020-03-23	219.26	223.39	197.75	200.58	137.83	5,820,685
2020-03-20	217.81	224.72	216.22	220.12	151.25	4,823,538
2020-03-19	236.50	237.66	220.56	220.96	151.83	3,444,379
2020-03-18	239.10	251.97	228.00	234.72	161.28	4,808,284
2020-03-17	230.54	248.94	223.34	248.52	170.77	5,049,487
2020-03-16	216.00	234.54	208.65	223.14	153.33	3,792,233
2020-03-13	227.99	239.02	216.09	236.50	162.51	4,510,105
2020-03-12	223.30	234.88	220.54	220.57	151.56	4,865,130
2020-03-11	231.17	234.40	229.16	231.91	159.35	2,585,696
2020-03-10	236.77	239.12	229.93	237.31	163.06	3,425,865
2020-03-09	225.55	234.66	223.00	230.78	158.58	3,376,581
2020-03-06	237.40	239.89	230.59	239.12	163.77	5,507,251
2020-03-05	241.64	244.82	239.77	244.14	167.20	2,965,754
2020-03-04	244.30	247.88	243.20	247.11	169.24	2,548,799
2020-03-03	245.84	249.36	235.35	239.50	164.03	2,540,585
2020-03-02	237.84	245.32	234.05	245.32	168.01	2,912,950
2020-02-28	237.01	238.89	231.62	237.82	162.88	4,678,426
2020-02-27	244.62	250.41	242.41	242.69	166.21	3,438,903
2020-02-26	247.35	249.82	245.11	246.15	168.58	2,680,613
2020-02-25	251.31	252.20	243.15	245.43	168.09	2,898,999
2020-02-24	250.62	252.86	249.31	250.53	171.58	2,135,364
2020-02-21	252.56	258.79	252.38	257.35	176.25	2,435,107
2020-02-20	255.31	257.75	252.03	253.46	173.59	1,475,902
2020-02-19	257.20	258.41	255.62	256.07	175.37	2,008,113
2020-02-18	260.75	261.79	255.67	256.00	175.33	2,401,730
2020-02-14	255.03	260.34	253.63	260.22	178.22	3,025,468

← NewerPage 28 of 79 · 4,731 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.