Becton Dickinson & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	254.50	255.99	253.77	254.37	171.52	1,385,939
2018-09-06	257.89	258.04	254.65	255.66	172.39	1,793,247
2018-09-05	260.97	261.53	256.64	257.58	173.18	1,220,096
2018-09-04	262.14	263.37	261.43	261.93	176.11	1,485,810
2018-08-31	259.76	262.67	259.76	261.87	176.07	1,157,253
2018-08-30	258.90	261.12	258.90	260.32	175.02	1,017,746
2018-08-29	257.50	259.99	257.50	259.35	174.37	1,180,461
2018-08-28	256.87	257.99	256.37	257.65	173.23	845,514
2018-08-27	256.41	256.92	254.66	256.30	172.32	618,132
2018-08-24	254.00	255.80	253.85	255.40	171.72	583,711
2018-08-23	253.67	254.66	252.74	253.84	170.67	628,692
2018-08-22	250.61	253.40	249.04	252.86	170.01	640,948
2018-08-21	253.99	254.99	251.32	251.35	168.99	1,101,841
2018-08-20	254.00	254.35	252.44	252.81	169.98	692,448
2018-08-17	253.26	253.90	251.46	253.12	170.18	688,537
2018-08-16	251.88	253.42	250.77	252.63	169.85	608,353
2018-08-15	249.82	251.73	248.42	251.03	168.78	1,085,544
2018-08-14	248.29	251.33	247.73	250.40	168.35	813,962
2018-08-13	249.52	251.05	247.60	248.23	166.90	964,030
2018-08-10	250.53	251.78	248.67	249.33	167.64	1,754,263
2018-08-09	252.66	253.77	251.18	251.50	169.09	939,127
2018-08-08	248.98	252.17	248.36	251.40	169.03	1,555,303
2018-08-07	248.23	248.78	247.17	247.98	166.73	988,020
2018-08-06	247.22	248.91	246.56	248.32	166.96	1,235,220
2018-08-03	246.63	248.46	244.74	247.12	166.15	1,375,900
2018-08-02	245.92	247.06	239.80	245.10	164.79	2,558,316
2018-08-01	250.05	252.49	249.23	250.00	168.09	1,707,326
2018-07-31	248.23	250.97	247.17	250.37	168.33	1,584,378
2018-07-30	249.83	250.63	246.14	247.26	166.24	1,434,702
2018-07-27	251.08	252.10	248.81	250.20	168.22	1,445,002
2018-07-26	251.60	252.74	249.04	251.37	169.01	1,254,125
2018-07-25	246.66	251.54	246.00	251.16	168.87	951,513
2018-07-24	248.56	249.93	247.21	248.48	167.06	1,082,676
2018-07-23	246.46	248.63	246.10	248.21	166.88	606,267
2018-07-20	246.01	248.35	246.01	247.03	166.09	931,565
2018-07-19	246.05	248.55	244.76	246.98	166.06	1,315,534
2018-07-18	247.75	248.57	245.63	246.15	165.50	785,539
2018-07-17	245.35	248.39	244.70	247.75	166.57	946,820
2018-07-16	246.56	246.99	244.67	245.13	164.81	784,236
2018-07-13	247.71	247.87	246.46	247.10	166.14	674,456
2018-07-12	245.48	247.14	244.75	246.74	165.89	829,478
2018-07-11	243.28	245.54	242.27	244.63	164.48	1,266,902
2018-07-10	245.00	245.74	243.66	244.55	164.42	1,330,398
2018-07-09	244.15	245.54	243.72	244.66	164.50	1,205,754
2018-07-06	242.68	244.94	241.87	242.86	163.29	1,065,596
2018-07-05	241.13	242.60	240.31	242.18	162.83	1,245,129
2018-07-03	239.61	241.24	238.33	240.48	161.69	886,323
2018-07-02	237.45	239.23	235.33	238.90	160.62	1,053,079
2018-06-29	239.42	242.64	239.32	239.56	161.07	1,636,660
2018-06-28	236.36	240.24	235.02	239.70	161.16	1,619,841
2018-06-27	239.79	242.34	236.70	236.70	159.14	2,144,621
2018-06-26	234.75	241.20	234.75	239.50	161.03	2,516,725
2018-06-25	237.71	237.71	232.95	234.75	157.83	1,341,349
2018-06-22	234.12	239.16	233.65	237.60	159.75	3,648,945
2018-06-21	232.99	235.56	230.91	233.24	156.82	1,550,088
2018-06-20	229.77	231.49	229.68	230.12	154.72	960,901
2018-06-19	229.64	230.24	228.60	230.02	154.65	1,501,586
2018-06-18	230.26	231.63	227.06	231.09	155.37	1,355,691
2018-06-15	232.41	232.97	231.37	232.16	156.09	2,012,024
2018-06-14	233.33	233.65	231.46	232.82	156.53	1,023,613

← NewerPage 35 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.