Becton Dickinson & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	233.56	236.89	232.49	234.00	158.78	1,479,813
2019-05-28	236.50	239.46	234.15	234.16	158.89	2,946,327
2019-05-24	234.89	238.33	234.12	235.19	159.59	1,695,070
2019-05-23	235.04	235.04	231.92	234.00	158.78	1,474,989
2019-05-22	233.29	236.42	232.43	235.68	159.92	1,666,517
2019-05-21	230.54	235.24	230.54	233.97	158.76	2,248,142
2019-05-20	227.63	230.75	227.24	229.36	155.64	2,044,358
2019-05-17	223.93	229.79	223.90	228.36	154.96	3,246,592
2019-05-16	225.50	228.03	224.52	225.93	153.31	1,997,161
2019-05-15	222.07	227.19	221.47	225.41	152.96	1,876,299
2019-05-14	223.82	227.09	222.78	222.84	151.21	1,837,315
2019-05-13	223.00	228.35	222.50	223.69	151.79	2,098,205
2019-05-10	228.27	229.79	223.57	225.40	152.95	3,242,811
2019-05-09	224.96	231.51	222.50	229.80	155.93	3,803,054
2019-05-08	233.05	234.01	230.69	232.33	157.65	2,034,189
2019-05-07	236.80	237.52	231.00	232.55	157.80	1,939,924
2019-05-06	234.12	238.90	232.64	238.52	161.85	1,830,144
2019-05-03	237.90	238.10	235.91	237.89	161.42	1,206,537
2019-05-02	235.63	237.69	234.31	236.67	160.60	1,244,607
2019-05-01	240.29	240.73	235.10	235.65	159.90	1,222,312
2019-04-30	237.43	240.95	233.91	240.74	163.36	2,357,140
2019-04-29	237.31	238.94	235.70	236.71	160.62	1,438,352
2019-04-26	238.51	239.00	236.06	238.12	161.58	1,052,036
2019-04-25	231.77	238.36	230.70	237.43	161.11	2,368,874
2019-04-24	227.87	233.28	226.09	232.50	157.77	2,306,161
2019-04-23	225.06	231.24	224.28	228.04	154.74	3,334,208
2019-04-22	227.12	229.53	224.61	225.04	152.70	1,942,140
2019-04-18	226.00	230.88	223.63	227.89	154.64	3,315,172
2019-04-17	240.71	240.71	221.51	225.87	153.27	6,121,602
2019-04-16	247.50	249.07	239.64	240.02	162.87	2,033,015
2019-04-15	246.79	247.69	245.19	246.20	167.06	1,437,179
2019-04-12	252.61	253.60	246.37	246.71	167.41	1,745,006
2019-04-11	253.21	253.34	251.24	251.73	170.82	1,250,866
2019-04-10	249.94	253.83	249.39	252.23	171.16	1,088,803
2019-04-09	249.33	250.47	247.65	249.77	169.49	1,748,526
2019-04-08	251.57	251.83	249.11	250.99	170.31	1,623,361
2019-04-05	252.52	253.65	250.94	251.28	170.51	1,923,105
2019-04-04	249.88	251.88	248.42	251.59	170.72	1,506,802
2019-04-03	251.53	251.55	248.36	249.39	169.23	1,791,552
2019-04-02	251.41	252.02	250.41	250.74	170.14	1,280,201
2019-04-01	250.88	252.75	250.19	251.39	170.59	1,462,864
2019-03-29	248.26	249.99	247.19	249.73	169.46	1,934,318
2019-03-28	246.12	247.39	244.67	247.00	167.61	1,290,762
2019-03-27	247.22	247.90	244.16	245.60	166.66	1,402,758
2019-03-26	243.34	248.03	243.34	247.00	167.61	1,800,417
2019-03-25	240.73	241.52	238.21	241.25	163.70	1,491,417
2019-03-22	244.43	244.74	240.04	240.12	162.94	1,426,618
2019-03-21	242.95	245.68	242.60	245.42	166.53	1,450,347
2019-03-20	247.63	247.63	242.19	243.15	164.99	1,755,436
2019-03-19	244.69	247.65	242.62	247.57	167.99	1,773,690
2019-03-18	249.25	249.25	242.04	244.67	166.03	2,546,843
2019-03-15	252.81	257.16	252.56	253.92	172.30	2,627,418
2019-03-14	253.74	253.74	251.32	252.26	171.18	1,141,086
2019-03-13	251.79	254.94	251.29	253.63	172.11	1,044,996
2019-03-12	250.80	252.35	250.06	250.58	170.04	1,076,026
2019-03-11	247.90	249.97	247.73	249.94	169.60	833,780
2019-03-08	245.62	247.01	243.58	246.72	167.42	1,049,429
2019-03-07	247.94	248.28	245.47	246.67	167.38	937,693
2019-03-06	252.51	252.69	247.43	248.58	168.16	1,102,102
2019-03-05	252.85	252.87	250.13	252.23	170.63	748,512

← NewerPage 32 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.