Becton Dickinson & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	250.11	250.46	247.34	248.30	169.54	1,508,627
2019-11-14	247.22	250.21	247.22	248.80	169.88	1,309,015
2019-11-13	242.06	247.03	240.61	247.01	168.66	1,718,800
2019-11-12	241.76	245.00	241.28	242.36	165.48	1,350,346
2019-11-11	243.39	244.44	241.75	242.44	165.54	1,414,623
2019-11-08	244.00	247.08	244.00	244.79	167.14	1,950,224
2019-11-07	251.19	252.07	243.94	244.57	166.99	1,902,244
2019-11-06	246.68	250.81	246.48	250.79	171.24	2,328,196
2019-11-05	254.96	258.77	246.30	246.68	168.43	3,765,114
2019-11-04	260.66	261.69	257.60	260.70	178.00	1,659,085
2019-11-01	257.70	260.10	256.92	258.15	176.26	1,805,763
2019-10-31	255.58	257.03	254.01	256.00	174.79	2,124,672
2019-10-30	254.09	256.17	253.95	255.95	174.76	940,692
2019-10-29	246.92	257.27	246.05	254.28	173.62	2,116,980
2019-10-28	245.75	249.15	244.59	246.08	168.02	2,486,738
2019-10-25	245.90	248.07	244.22	244.30	166.81	2,237,190
2019-10-24	252.89	252.89	244.76	245.90	167.90	1,800,939
2019-10-23	252.28	253.02	250.55	251.60	171.79	1,253,734
2019-10-22	254.39	256.51	249.88	250.28	170.89	912,530
2019-10-21	257.11	259.15	253.98	254.10	173.50	1,237,567
2019-10-18	256.66	259.12	255.74	258.59	176.56	1,098,973
2019-10-17	254.00	258.07	253.68	256.80	175.34	1,256,863
2019-10-16	252.44	254.02	250.92	252.94	172.71	1,321,792
2019-10-15	252.41	254.54	251.02	253.28	172.94	1,176,419
2019-10-14	252.86	252.86	250.46	250.72	171.19	801,055
2019-10-11	252.06	254.98	251.38	252.86	172.65	1,106,535
2019-10-10	246.58	249.61	245.71	248.54	169.70	757,508
2019-10-09	246.37	248.63	245.35	247.81	169.20	771,589
2019-10-08	247.80	248.23	244.09	244.48	166.93	1,163,902
2019-10-07	251.80	253.00	249.48	249.58	170.41	1,158,426
2019-10-04	251.88	253.30	250.36	253.11	172.82	796,883
2019-10-03	247.57	251.25	245.08	250.91	171.32	1,062,336
2019-10-02	249.25	250.21	245.08	247.87	169.24	1,383,201
2019-10-01	254.22	256.34	250.10	250.64	171.13	1,135,610
2019-09-30	249.05	254.41	248.76	252.96	172.72	2,171,479
2019-09-27	252.29	252.31	247.48	248.03	169.35	1,182,807
2019-09-26	254.83	254.83	248.21	250.54	171.07	1,383,723
2019-09-25	250.90	254.66	250.50	253.95	173.40	1,126,614
2019-09-24	254.64	256.11	249.50	251.02	171.39	1,626,490
2019-09-23	253.39	255.54	253.08	253.43	173.04	1,196,758
2019-09-20	255.60	256.63	253.28	253.55	173.12	2,493,517
2019-09-19	257.54	259.07	256.06	256.38	175.05	1,100,668
2019-09-18	258.00	259.31	255.19	257.52	175.83	959,336
2019-09-17	259.81	259.93	257.57	258.15	176.26	1,089,716
2019-09-16	259.28	259.86	257.95	258.73	176.66	1,112,141
2019-09-13	262.82	262.87	259.83	260.70	178.00	879,674
2019-09-12	263.61	263.84	258.99	262.15	178.99	1,430,399
2019-09-11	260.05	261.47	255.29	261.00	178.21	1,542,787
2019-09-10	257.08	260.51	253.22	260.51	177.87	2,233,801
2019-09-09	263.42	263.51	256.95	257.80	176.02	1,131,177
2019-09-06	258.92	264.74	257.42	262.48	179.22	1,761,825
2019-09-05	257.60	258.95	256.22	258.48	175.96	1,339,263
2019-09-04	250.08	255.09	249.27	254.71	173.40	1,337,960
2019-09-03	251.16	252.71	245.91	248.03	168.85	1,122,833
2019-08-30	256.72	256.72	252.82	253.92	172.86	1,042,910
2019-08-29	255.20	255.56	253.72	255.04	173.62	680,192
2019-08-28	249.02	253.94	248.91	253.01	172.24	742,644
2019-08-27	251.01	253.36	248.19	250.32	170.41	1,180,721
2019-08-26	250.34	251.20	247.55	248.81	169.38	940,822
2019-08-23	254.65	255.81	247.24	248.31	169.04	1,442,003

← NewerPage 30 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.