Becton Dickinson & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	223.21	223.55	218.07	219.53	147.12	1,514,885
2018-03-16	224.39	225.00	223.20	223.27	149.63	1,892,335
2018-03-15	223.97	226.02	222.96	224.15	150.22	1,167,423
2018-03-14	224.56	224.93	222.17	223.52	149.80	1,713,845
2018-03-13	226.98	227.08	223.60	223.85	150.02	1,246,042
2018-03-12	227.50	227.80	225.24	225.50	151.12	1,386,070
2018-03-09	224.46	227.25	222.49	226.12	151.54	1,906,025
2018-03-08	218.92	224.00	218.91	223.44	149.74	1,474,859
2018-03-07	215.64	219.50	215.60	219.10	146.33	1,319,837
2018-03-06	217.92	219.42	215.26	216.96	144.90	1,905,895
2018-03-05	217.00	218.41	215.26	217.27	145.11	2,317,765
2018-03-02	216.62	218.73	216.19	217.65	145.36	1,322,184
2018-03-01	221.60	221.81	215.47	218.12	145.68	2,010,981
2018-02-28	225.31	227.90	221.90	222.02	148.28	1,701,329
2018-02-27	225.61	228.35	225.05	225.05	150.30	1,720,103
2018-02-26	221.59	225.27	221.12	225.03	150.29	1,571,601
2018-02-23	219.42	220.39	217.48	220.34	147.16	950,731
2018-02-22	219.83	221.42	217.72	218.32	145.81	1,034,174
2018-02-21	220.12	223.35	218.67	218.70	146.06	1,347,477
2018-02-20	223.27	223.27	218.72	219.82	146.81	1,460,386
2018-02-16	221.66	224.85	221.28	222.87	148.85	1,279,810
2018-02-15	221.65	223.15	218.85	222.51	148.61	1,281,635
2018-02-14	214.42	220.46	214.03	219.95	146.90	1,724,797
2018-02-13	216.99	216.99	213.37	215.40	143.86	2,386,084
2018-02-12	219.17	220.25	217.66	218.89	146.19	3,022,339
2018-02-09	212.59	218.82	209.91	217.14	145.02	2,647,105
2018-02-08	221.89	222.59	211.24	211.44	141.21	3,916,224
2018-02-07	227.93	227.93	220.93	221.92	148.21	3,406,177
2018-02-06	217.00	234.44	215.00	227.52	151.95	3,986,238
2018-02-05	237.75	237.76	224.82	224.82	150.15	2,399,905
2018-02-02	240.56	241.43	236.69	237.11	158.36	1,755,567
2018-02-01	241.08	243.51	240.20	241.52	161.30	1,457,648
2018-01-31	243.77	244.83	241.65	242.94	162.25	1,988,165
2018-01-30	243.10	244.68	241.12	243.50	162.63	1,621,145
2018-01-29	246.30	248.39	244.29	244.93	163.58	1,677,991
2018-01-26	244.30	246.32	240.31	246.28	164.48	2,087,775
2018-01-25	239.65	244.34	239.26	242.35	161.86	1,953,875
2018-01-24	236.13	239.40	235.08	238.64	159.38	1,342,001
2018-01-23	236.03	236.86	234.34	234.71	156.76	1,571,340
2018-01-22	234.07	236.74	233.26	236.71	158.09	1,726,622
2018-01-19	234.50	234.70	232.55	234.51	156.62	1,914,630
2018-01-18	231.11	232.35	229.10	232.12	155.03	1,440,438
2018-01-17	230.28	231.38	226.75	231.37	154.53	2,172,131
2018-01-16	227.98	230.12	226.62	228.54	152.64	2,276,696
2018-01-12	226.77	227.78	223.94	227.71	152.08	2,438,628
2018-01-11	224.56	225.94	221.86	225.82	150.82	2,027,279
2018-01-10	226.00	226.09	222.84	224.56	149.98	1,662,475
2018-01-09	222.34	226.85	221.60	226.42	151.22	1,808,762
2018-01-08	222.03	222.68	220.26	221.40	147.87	2,263,918
2018-01-05	222.37	223.55	221.26	222.08	148.32	1,857,524
2018-01-04	219.34	221.77	219.21	220.99	147.59	1,736,270
2018-01-03	219.43	221.28	218.78	219.99	146.93	2,280,477
2018-01-02	215.09	220.04	215.09	217.84	145.49	3,506,309
2017-12-29	216.37	218.25	213.95	214.06	142.96	2,150,488
2017-12-28	217.32	218.88	214.18	214.32	143.14	2,886,613
2017-12-27	217.13	217.78	216.50	217.32	145.14	836,127
2017-12-26	217.69	217.79	216.41	217.02	144.94	611,613
2017-12-22	218.30	218.66	216.87	217.23	145.08	1,746,962
2017-12-21	219.85	220.62	217.53	217.78	145.45	856,075
2017-12-20	220.96	222.20	218.86	218.99	146.26	1,158,557

← NewerPage 37 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.