Becton Dickinson & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	253.94	256.04	251.47	252.56	170.30	1,822,712
2018-11-30	250.38	253.32	249.32	252.75	170.43	1,754,393
2018-11-29	248.67	251.41	248.14	250.10	168.64	1,255,038
2018-11-28	243.80	249.66	243.75	249.64	168.33	1,389,851
2018-11-27	241.33	243.84	239.44	243.51	164.20	1,177,462
2018-11-26	243.31	244.33	241.99	242.10	163.25	1,470,947
2018-11-23	240.80	243.63	240.19	242.02	163.20	465,978
2018-11-21	241.13	244.40	240.54	242.04	163.21	1,301,584
2018-11-20	241.90	242.85	238.04	239.36	161.40	2,284,779
2018-11-19	245.92	247.66	242.19	243.40	164.13	1,209,796
2018-11-16	238.76	248.13	238.29	246.07	165.93	1,622,970
2018-11-15	233.91	240.20	232.42	240.04	161.86	1,347,477
2018-11-14	236.00	237.24	233.56	235.24	158.62	1,162,729
2018-11-13	236.48	239.16	233.30	234.50	158.12	1,218,140
2018-11-12	243.10	243.10	236.11	236.22	159.28	1,315,925
2018-11-09	242.23	244.12	240.00	243.26	164.03	1,311,362
2018-11-08	236.80	244.54	236.29	244.48	164.85	2,012,285
2018-11-07	242.82	243.05	236.00	236.86	159.72	3,686,494
2018-11-06	226.06	241.05	225.00	240.69	162.30	3,499,269
2018-11-05	235.72	238.36	234.61	237.32	160.03	2,394,950
2018-11-02	235.59	237.84	232.03	235.58	158.85	1,580,075
2018-11-01	230.08	234.31	229.76	234.16	157.90	1,412,146
2018-10-31	232.91	234.09	230.21	230.50	155.43	2,049,182
2018-10-30	229.22	231.38	226.96	230.60	155.50	1,569,384
2018-10-29	231.89	232.94	225.34	228.50	154.08	1,037,303
2018-10-26	228.80	232.01	226.25	229.00	154.42	1,680,859
2018-10-25	228.88	233.10	226.67	231.45	156.07	1,612,409
2018-10-24	231.62	233.96	226.69	227.36	153.31	1,779,557
2018-10-23	232.18	232.84	227.12	231.37	156.01	2,358,835
2018-10-22	238.87	239.48	235.12	235.34	158.69	1,240,826
2018-10-19	239.16	240.92	237.28	238.09	160.55	1,624,535
2018-10-18	245.15	245.15	238.16	239.80	161.70	1,078,243
2018-10-17	243.93	245.60	242.65	244.98	165.19	1,055,165
2018-10-16	239.90	244.58	238.72	244.30	164.73	2,195,990
2018-10-15	242.45	242.85	238.31	238.31	160.69	1,466,775
2018-10-12	242.66	245.41	239.93	242.62	163.60	1,579,032
2018-10-11	242.23	244.70	237.09	238.49	160.82	2,171,479
2018-10-10	249.42	249.99	242.19	242.77	163.70	1,317,751
2018-10-09	249.71	252.26	248.59	250.50	168.91	784,627
2018-10-08	253.77	254.08	248.16	250.37	168.83	1,153,993
2018-10-05	253.42	254.89	251.41	253.77	171.12	1,362,732
2018-10-04	258.44	258.77	252.24	253.38	170.86	1,394,675
2018-10-03	263.05	263.44	258.31	258.70	174.44	1,383,723
2018-10-02	264.15	264.68	261.79	263.90	177.95	927,263
2018-10-01	262.00	265.87	262.00	264.38	178.27	1,325,834
2018-09-28	259.66	261.93	258.76	261.00	175.99	1,245,781
2018-09-27	262.16	262.16	259.85	259.99	175.31	656,854
2018-09-26	262.17	264.47	260.80	261.66	176.44	1,074,983
2018-09-25	263.32	263.80	261.79	262.17	176.78	695,577
2018-09-24	260.73	262.76	260.57	262.40	176.94	1,131,568
2018-09-21	261.28	262.70	260.55	261.52	176.34	2,243,188
2018-09-20	261.17	262.35	260.41	261.89	176.59	1,177,853
2018-09-19	260.31	261.01	259.16	260.04	175.35	1,119,703
2018-09-18	256.79	260.50	256.61	259.75	175.15	1,207,710
2018-09-17	260.00	260.42	256.42	257.23	173.45	1,197,019
2018-09-14	260.98	261.70	259.96	260.63	175.74	783,845
2018-09-13	259.57	261.70	259.25	261.00	175.99	1,164,685
2018-09-12	255.68	258.97	255.25	258.35	174.21	1,698,330
2018-09-11	253.76	256.06	253.21	255.18	172.07	1,407,974
2018-09-10	255.72	256.61	254.52	254.57	171.66	1,050,211

← NewerPage 34 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.