Becton Dickinson & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	234.00	235.19	231.99	232.26	156.16	905,750
2018-06-12	232.73	234.47	232.50	233.64	157.09	1,312,666
2018-06-11	231.81	234.21	230.47	232.57	156.37	1,570,036
2018-06-08	230.10	231.93	228.85	231.84	155.88	930,652
2018-06-07	231.56	231.75	227.81	229.79	154.50	1,184,111
2018-06-06	228.03	232.15	227.23	231.61	155.22	1,343,957
2018-06-05	228.53	228.90	227.03	227.72	152.61	1,304,191
2018-06-04	226.02	228.83	225.04	228.33	153.02	1,169,378
2018-06-01	223.32	225.25	223.04	224.94	150.75	1,260,383
2018-05-31	223.46	224.81	221.08	221.59	148.50	3,936,433
2018-05-30	221.45	223.84	220.16	223.52	149.80	1,571,731
2018-05-29	221.97	221.97	218.60	219.91	147.38	1,800,157
2018-05-25	225.11	225.80	223.14	223.73	149.94	1,339,915
2018-05-24	226.53	227.36	225.10	225.60	151.19	1,322,053
2018-05-23	224.24	227.08	224.24	226.25	151.63	1,845,007
2018-05-22	230.50	230.50	224.83	225.54	151.15	1,537,311
2018-05-21	225.82	229.16	225.32	228.76	153.31	1,706,153
2018-05-18	223.90	225.37	223.18	225.01	150.79	1,318,142
2018-05-17	225.05	225.56	223.33	224.22	150.26	1,592,592
2018-05-16	224.46	225.97	223.67	224.87	150.70	1,565,603
2018-05-15	225.98	227.39	223.57	224.75	150.62	1,681,511
2018-05-14	225.51	227.82	225.35	227.18	152.25	1,410,712
2018-05-11	225.86	226.69	223.57	225.24	150.95	1,214,099
2018-05-10	224.01	226.25	223.09	225.49	151.12	1,254,386
2018-05-09	222.46	224.44	218.73	223.39	149.71	1,354,909
2018-05-08	224.45	225.00	219.80	221.35	148.34	1,912,675
2018-05-07	225.07	226.80	224.59	225.18	150.91	1,302,366
2018-05-04	226.04	226.89	222.87	224.66	150.56	1,880,862
2018-05-03	230.39	230.39	222.36	227.13	152.21	2,198,076
2018-05-02	232.82	234.10	230.19	230.19	154.27	1,836,011
2018-05-01	230.77	233.80	230.68	233.71	156.62	1,316,838
2018-04-30	235.25	235.95	231.82	231.87	155.39	1,765,997
2018-04-27	232.85	234.59	231.61	234.26	156.99	1,222,443
2018-04-26	230.21	233.19	229.34	232.89	156.08	1,157,905
2018-04-25	230.01	230.89	227.72	229.49	153.80	1,463,385
2018-04-24	233.76	234.87	228.72	230.88	154.73	1,361,298
2018-04-23	233.86	234.00	231.82	233.02	156.16	975,764
2018-04-20	235.82	235.87	232.05	232.88	156.07	1,306,929
2018-04-19	234.40	236.13	233.81	235.24	157.65	1,360,646
2018-04-18	233.92	235.00	232.65	234.39	157.08	983,326
2018-04-17	230.93	234.00	229.39	233.43	156.44	1,447,088
2018-04-16	226.86	231.30	226.23	229.57	153.85	1,534,312
2018-04-13	224.54	226.45	223.64	225.37	151.04	1,254,516
2018-04-12	223.83	224.64	222.58	223.45	149.75	1,212,404
2018-04-11	222.16	223.30	221.05	222.11	148.85	1,130,786
2018-04-10	221.46	226.65	221.19	223.65	149.88	2,193,122
2018-04-09	216.22	220.28	215.69	217.40	145.69	1,536,007
2018-04-06	218.56	219.77	212.21	215.50	144.42	1,721,798
2018-04-05	219.82	220.59	218.06	220.13	147.52	1,360,385
2018-04-04	213.88	219.10	213.36	218.78	146.62	2,064,698
2018-04-03	213.88	217.01	211.84	216.82	145.31	1,907,459
2018-04-02	215.99	216.57	210.21	213.30	142.95	1,953,092
2018-03-29	213.03	219.13	212.02	216.70	145.23	1,881,383
2018-03-28	213.81	214.87	211.80	212.43	142.36	1,254,125
2018-03-27	215.81	217.00	211.72	213.02	142.76	1,775,515
2018-03-26	212.97	215.60	211.08	215.25	144.25	1,498,457
2018-03-23	214.14	215.21	210.39	210.60	141.14	2,298,078
2018-03-22	217.45	219.31	213.15	213.25	142.91	1,328,833
2018-03-21	220.40	220.66	217.91	218.50	146.43	983,065
2018-03-20	220.25	221.09	218.95	219.90	147.37	934,173

← NewerPage 36 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.