Becton Dickinson & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	254.00	257.09	253.97	255.18	173.72	1,504,846
2019-08-21	250.77	253.50	250.71	253.37	172.48	1,314,230
2019-08-20	251.74	254.37	249.15	249.28	169.70	1,176,158
2019-08-19	251.05	252.69	249.43	251.48	171.20	877,327
2019-08-16	248.13	248.94	247.07	248.33	169.05	1,022,831
2019-08-15	244.65	247.74	244.47	246.35	167.70	1,271,205
2019-08-14	250.45	251.61	244.53	244.71	166.59	1,341,610
2019-08-13	249.27	254.56	248.72	253.34	172.46	1,210,057
2019-08-12	252.78	254.76	248.47	249.16	169.62	707,051
2019-08-09	252.57	255.13	251.90	254.35	173.15	1,503,542
2019-08-08	246.53	252.04	245.51	251.57	171.26	1,703,154
2019-08-07	240.44	245.44	237.20	244.69	166.57	1,985,818
2019-08-06	239.63	245.00	229.00	242.14	164.84	3,422,997
2019-08-05	245.00	245.45	236.00	236.34	160.89	2,835,504
2019-08-02	252.38	252.67	247.05	248.69	169.30	1,521,535
2019-08-01	252.90	257.73	251.64	252.35	171.79	1,304,061
2019-07-31	257.42	258.05	251.70	252.80	172.10	2,193,122
2019-07-30	253.49	258.06	253.38	258.03	175.66	783,453
2019-07-29	254.88	255.69	252.88	254.79	173.45	989,584
2019-07-26	255.36	256.46	253.51	254.39	173.18	864,289
2019-07-25	255.08	257.34	253.84	254.15	173.01	1,136,001
2019-07-24	255.62	256.62	252.85	256.25	174.44	967,159
2019-07-23	253.03	255.85	252.28	255.79	174.13	979,415
2019-07-22	251.48	252.81	251.14	252.51	171.90	1,349,172
2019-07-19	254.12	254.16	250.71	250.84	170.76	989,584
2019-07-18	250.99	254.04	250.90	253.83	172.80	704,704
2019-07-17	252.59	252.66	250.32	251.85	171.45	920,092
2019-07-16	254.00	254.07	250.74	251.38	171.13	773,284
2019-07-15	253.37	254.30	251.79	253.24	172.40	879,152
2019-07-12	256.05	256.28	251.25	252.88	172.15	841,212
2019-07-11	254.59	256.27	252.93	256.17	174.39	1,337,699
2019-07-10	252.30	254.73	252.30	253.47	172.55	927,914
2019-07-09	249.97	252.13	249.59	251.72	171.36	1,202,755
2019-07-08	253.18	254.00	250.73	250.97	170.85	1,389,720
2019-07-05	253.39	255.02	251.31	254.20	173.05	749,685
2019-07-03	254.17	255.24	252.64	255.24	173.76	792,580
2019-07-02	254.80	255.00	251.50	253.86	172.82	1,090,889
2019-07-01	253.16	254.95	251.30	254.55	173.29	1,351,389
2019-06-28	250.38	252.11	249.45	252.01	171.56	2,023,758
2019-06-27	249.26	251.33	248.36	249.15	169.61	1,169,900
2019-06-26	248.29	248.81	244.12	248.11	168.90	1,586,725
2019-06-25	250.00	252.41	247.96	248.22	168.98	1,771,212
2019-06-24	247.41	250.08	246.60	249.98	170.18	1,442,655
2019-06-21	245.45	248.40	244.25	247.30	168.35	3,144,244
2019-06-20	240.00	245.34	239.36	245.12	166.87	2,041,620
2019-06-19	236.36	239.09	236.06	238.24	162.18	1,993,641
2019-06-18	235.22	237.53	235.22	236.56	161.04	1,141,086
2019-06-17	234.42	235.60	233.11	234.19	159.43	1,236,524
2019-06-14	237.42	237.42	234.03	234.16	159.41	1,283,200
2019-06-13	237.82	237.82	234.65	237.04	161.37	1,606,933
2019-06-12	236.27	239.24	236.03	236.97	161.32	1,311,753
2019-06-11	241.33	241.84	236.18	237.02	161.35	1,244,086
2019-06-10	239.33	241.46	238.35	240.21	163.52	1,669,777
2019-06-07	238.18	239.54	237.15	238.38	162.28	1,655,826
2019-06-06	237.71	238.02	233.09	236.63	161.09	2,181,388
2019-06-05	237.34	241.16	235.34	239.36	162.42	1,917,759
2019-06-04	234.73	236.49	233.06	235.22	159.61	1,310,449
2019-06-03	233.97	236.05	231.25	232.66	157.88	1,470,034
2019-05-31	235.59	235.74	233.22	233.44	158.40	1,354,648
2019-05-30	234.16	237.61	233.88	237.20	160.96	940,952

← NewerPage 31 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.