Becton Dickinson & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	255.44	255.62	249.86	252.86	171.05	1,072,245
2019-03-01	250.53	254.47	249.90	254.37	172.07	1,275,899
2019-02-28	250.21	251.83	248.62	248.79	168.30	1,583,987
2019-02-27	247.95	250.32	247.79	250.29	169.31	918,657
2019-02-26	250.22	250.59	248.07	249.11	168.51	1,025,830
2019-02-25	250.58	252.00	249.99	250.28	169.31	1,360,776
2019-02-22	248.18	249.85	247.87	249.66	168.89	875,632
2019-02-21	249.05	249.05	246.39	247.69	167.55	908,749
2019-02-20	247.68	249.19	246.92	249.06	168.48	1,122,963
2019-02-19	247.65	248.60	246.99	248.04	167.79	952,165
2019-02-15	246.91	248.39	245.00	248.34	167.99	1,926,495
2019-02-14	244.30	245.95	243.00	244.51	165.40	1,130,525
2019-02-13	247.25	247.73	244.73	245.05	165.77	1,140,303
2019-02-12	243.71	246.52	242.37	246.26	166.59	1,428,313
2019-02-11	242.97	244.81	241.75	242.78	164.23	999,232
2019-02-08	240.67	242.26	237.75	242.21	163.85	1,280,201
2019-02-07	241.25	243.22	239.95	241.56	163.41	1,252,821
2019-02-06	242.24	245.44	241.88	243.07	164.43	1,630,923
2019-02-05	248.00	254.00	241.39	242.41	163.98	2,770,575
2019-02-04	246.99	248.00	244.17	247.16	167.20	1,280,332
2019-02-01	249.27	250.11	245.50	247.42	167.37	1,306,668
2019-01-31	244.76	249.87	243.38	249.46	168.75	2,027,539
2019-01-30	242.95	246.40	241.82	245.48	166.06	1,119,573
2019-01-29	241.88	244.78	241.73	242.45	164.01	1,296,108
2019-01-28	241.12	242.20	239.70	241.84	163.60	965,725
2019-01-25	242.00	244.78	240.92	243.06	164.42	1,607,194
2019-01-24	238.64	241.02	237.59	240.72	162.84	1,067,551
2019-01-23	239.05	240.92	236.03	239.14	161.77	943,169
2019-01-22	240.72	241.71	237.55	239.19	161.80	1,382,810
2019-01-18	237.31	242.25	236.30	242.08	163.76	1,761,955
2019-01-17	235.09	237.11	232.00	236.11	159.72	2,153,095
2019-01-16	231.60	232.97	230.15	231.27	156.45	1,011,749
2019-01-15	227.01	231.14	227.01	230.78	156.11	1,102,624
2019-01-14	227.40	229.18	226.35	226.38	153.14	1,234,177
2019-01-11	228.38	229.53	226.58	228.87	154.82	1,222,182
2019-01-10	226.33	229.69	225.34	229.45	155.22	1,096,626
2019-01-09	224.26	229.01	223.82	227.45	153.86	1,546,176
2019-01-08	220.22	223.01	219.85	222.70	150.65	1,475,902
2019-01-07	216.82	222.74	216.34	218.64	147.90	2,164,960
2019-01-04	213.30	218.59	213.30	216.99	146.79	2,574,744
2019-01-03	218.09	218.75	210.72	211.20	142.87	2,464,182
2019-01-02	221.97	223.01	218.22	220.08	148.88	1,534,312
2018-12-31	223.73	225.91	222.82	225.32	152.42	867,679
2018-12-28	223.88	224.37	221.02	221.99	150.17	1,063,249
2018-12-27	215.43	222.25	214.04	222.22	150.32	1,550,479
2018-12-26	210.42	217.89	208.62	217.86	147.37	1,277,985
2018-12-24	213.46	213.77	209.80	209.85	141.96	1,183,590
2018-12-21	216.74	220.05	213.93	214.26	144.94	3,674,500
2018-12-20	220.93	223.11	215.75	217.48	147.12	2,534,066
2018-12-19	224.28	228.68	220.64	222.24	150.34	2,160,788
2018-12-18	227.85	228.00	221.12	223.16	150.96	1,673,558
2018-12-17	230.00	230.29	224.41	225.85	152.78	1,531,052
2018-12-14	234.32	234.62	230.52	231.45	156.57	1,471,078
2018-12-13	236.65	238.39	234.72	236.89	160.25	1,460,256
2018-12-12	239.55	241.75	235.39	235.56	159.35	1,316,447
2018-12-11	238.87	241.58	235.00	236.66	160.09	1,391,546
2018-12-10	234.11	237.30	230.00	236.43	159.94	1,149,300
2018-12-07	240.97	241.93	233.59	234.44	158.59	1,538,614
2018-12-06	242.54	243.29	234.82	241.23	162.66	2,518,550
2018-12-04	252.76	253.29	244.55	244.92	165.15	1,894,030

← NewerPage 33 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.