Becton Dickinson & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	252.06	256.44	250.86	254.35	174.20	2,473,439
2020-02-12	256.76	257.38	250.07	252.23	172.74	3,107,477
2020-02-11	253.66	259.25	253.08	256.41	175.61	3,396,399
2020-02-10	247.22	252.86	246.54	252.00	172.59	3,394,574
2020-02-07	251.60	251.72	246.48	246.91	169.10	4,840,488
2020-02-06	253.00	262.70	241.75	252.25	172.76	13,108,275
2020-02-05	286.33	286.72	283.55	285.99	195.87	1,827,797
2020-02-04	283.28	286.41	282.49	284.45	194.81	1,654,001
2020-02-03	277.23	281.75	276.86	279.31	191.29	2,323,502
2020-01-31	279.54	280.98	274.49	275.18	188.46	2,263,918
2020-01-30	280.00	282.01	279.55	281.15	192.55	1,788,944
2020-01-29	283.05	283.95	281.39	282.20	193.27	1,209,405
2020-01-28	280.26	283.69	279.83	282.26	193.31	1,557,780
2020-01-27	274.40	280.47	273.10	279.75	191.59	2,071,477
2020-01-24	279.58	280.56	277.57	278.25	190.56	1,612,931
2020-01-23	278.71	280.29	276.68	278.73	190.89	1,479,161
2020-01-22	278.22	279.50	277.66	278.83	190.96	1,368,599
2020-01-21	276.84	278.06	275.31	277.53	190.07	1,682,815
2020-01-17	277.72	278.43	275.30	277.08	189.76	1,526,619
2020-01-16	278.68	278.99	274.38	276.87	189.62	1,179,157
2020-01-15	275.92	279.62	275.79	277.30	189.91	1,471,599
2020-01-14	275.12	277.45	273.27	275.96	189.00	1,879,428
2020-01-13	274.46	276.48	273.40	276.20	189.16	1,664,431
2020-01-10	275.13	276.29	273.59	274.46	187.97	1,268,467
2020-01-09	274.79	275.21	272.94	273.54	187.34	1,221,139
2020-01-08	272.91	275.54	271.56	273.40	187.24	1,836,402
2020-01-07	271.58	273.52	270.13	272.73	186.78	1,737,835
2020-01-06	268.96	273.70	266.65	273.38	187.23	2,039,534
2020-01-03	268.46	271.03	268.41	269.59	184.63	2,037,709
2020-01-02	272.09	273.45	269.87	272.54	186.65	2,195,338
2019-12-31	270.06	272.01	268.74	271.97	186.26	1,080,850
2019-12-30	272.68	273.71	270.00	270.52	185.27	578,757
2019-12-27	271.58	272.92	270.96	272.85	186.87	712,657
2019-12-26	273.03	273.78	270.39	271.06	185.64	654,768
2019-12-24	273.56	273.86	271.30	273.01	186.98	274,450
2019-12-23	272.29	274.17	271.10	273.49	187.30	1,084,631
2019-12-20	270.76	275.48	269.95	271.66	186.05	3,126,904
2019-12-19	266.97	269.09	266.22	267.87	183.46	1,502,629
2019-12-18	268.76	269.30	266.06	267.18	182.98	1,526,359
2019-12-17	270.84	272.94	268.20	269.03	184.25	1,828,058
2019-12-16	269.79	270.08	268.28	269.88	184.83	1,879,428
2019-12-13	265.13	269.41	264.17	268.72	184.04	2,201,857
2019-12-12	260.91	266.57	260.81	265.44	181.79	1,826,493
2019-12-11	257.94	261.31	256.47	261.06	178.79	1,403,671
2019-12-10	258.37	258.59	255.68	257.24	176.18	1,270,553
2019-12-09	259.14	259.76	257.32	257.90	176.63	1,186,980
2019-12-06	260.00	261.92	259.41	260.69	178.00	1,363,775
2019-12-05	257.95	260.19	256.10	258.91	176.78	1,088,151
2019-12-04	256.38	258.00	254.77	257.23	175.63	1,429,747
2019-12-03	256.16	258.02	253.58	255.73	174.61	2,163,656
2019-12-02	258.09	259.59	255.70	259.03	176.86	1,851,135
2019-11-29	258.96	260.33	257.42	258.50	176.50	760,376
2019-11-27	255.22	261.64	255.00	260.40	177.80	1,885,816
2019-11-26	254.07	256.15	253.90	255.22	174.26	1,939,924
2019-11-25	250.31	254.22	248.87	253.86	173.33	1,612,018
2019-11-22	249.12	250.26	247.09	249.89	170.62	1,270,944
2019-11-21	247.11	249.94	246.47	248.96	169.99	1,315,925
2019-11-20	246.70	247.74	245.38	246.78	168.50	1,665,344
2019-11-19	244.62	247.19	243.66	245.78	167.82	1,407,322
2019-11-18	248.69	249.52	242.79	243.51	166.27	2,338,235

← NewerPage 29 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.