Becton Dickinson & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	222.33	222.89	220.43	221.33	147.82	1,282,678
2017-12-18	221.63	222.69	220.66	221.73	148.09	1,465,862
2017-12-15	220.29	222.10	218.68	221.46	147.91	2,864,449
2017-12-14	219.26	220.55	218.45	218.77	146.11	1,784,511
2017-12-13	218.76	220.61	218.39	218.94	146.22	1,296,238
2017-12-12	219.25	220.89	218.67	218.99	146.26	1,689,594
2017-12-11	218.23	220.66	217.50	218.31	145.80	1,498,327
2017-12-08	218.56	220.44	217.44	219.68	146.72	1,512,408
2017-12-07	218.40	219.36	216.88	217.81	145.47	1,762,216
2017-12-06	220.06	220.43	218.00	218.92	145.71	1,703,936
2017-12-05	218.93	220.75	218.51	219.07	145.81	1,256,472
2017-12-04	227.94	228.54	218.87	218.92	145.71	2,210,463
2017-12-01	228.27	229.69	224.52	226.33	150.64	2,042,663
2017-11-30	227.00	228.80	224.75	228.21	151.89	2,726,115
2017-11-29	227.11	227.80	225.13	226.88	151.01	1,214,620
2017-11-28	226.37	227.33	224.89	227.15	151.19	1,478,118
2017-11-27	226.30	227.84	224.85	225.40	150.02	1,361,167
2017-11-24	225.00	226.40	224.23	226.28	150.61	487,621
2017-11-22	226.23	226.23	222.96	224.23	149.24	1,514,103
2017-11-21	223.28	227.50	222.53	226.83	150.97	1,925,061
2017-11-20	221.15	222.31	220.48	221.50	147.43	1,052,949
2017-11-17	220.77	221.42	219.92	220.31	146.63	937,432
2017-11-16	219.82	221.59	219.14	221.52	147.44	1,170,421
2017-11-15	220.08	220.44	218.83	219.10	145.83	1,058,164
2017-11-14	219.04	221.15	218.70	220.46	146.73	1,132,872
2017-11-13	218.67	220.71	217.50	220.00	146.43	1,130,655
2017-11-10	223.68	224.30	217.56	219.23	145.92	2,311,768
2017-11-09	220.97	224.58	220.53	224.48	149.41	1,288,676
2017-11-08	221.43	222.33	220.27	221.43	147.38	1,597,155
2017-11-07	222.75	223.11	219.72	221.27	147.27	2,915,818
2017-11-06	224.66	225.23	222.05	222.20	147.89	1,294,282
2017-11-03	218.42	224.89	217.50	224.41	149.36	1,832,100
2017-11-02	214.94	224.73	210.00	224.02	149.10	3,528,735
2017-11-01	207.53	210.10	203.99	208.06	138.48	2,707,993
2017-10-31	208.50	209.55	208.00	208.67	138.89	1,726,231
2017-10-30	209.73	210.16	207.79	208.65	138.87	1,450,477
2017-10-27	210.10	211.19	209.23	210.10	139.84	2,049,313
2017-10-26	211.49	211.55	209.47	209.84	139.67	2,524,678
2017-10-25	210.91	211.66	209.98	210.39	140.03	1,537,702
2017-10-24	211.58	211.58	209.81	210.97	140.42	1,243,434
2017-10-23	212.06	214.72	210.47	211.03	140.46	1,310,189
2017-10-20	210.00	212.54	209.72	211.83	140.99	1,628,446
2017-10-19	207.36	209.50	206.70	209.36	139.35	1,390,633
2017-10-18	203.08	207.73	202.73	207.72	138.26	2,802,648
2017-10-17	200.85	203.28	200.08	203.07	135.16	1,247,085
2017-10-16	200.94	201.42	200.18	200.82	133.66	1,405,888
2017-10-13	198.68	201.47	197.44	201.43	134.07	1,747,222
2017-10-12	196.77	198.89	196.77	198.83	132.34	984,239
2017-10-11	196.27	197.65	196.19	197.51	131.46	1,009,793
2017-10-10	196.97	197.52	195.72	196.29	130.65	1,383,462
2017-10-09	197.53	197.69	196.41	197.14	131.21	1,393,501
2017-10-06	197.25	198.17	196.57	198.08	131.84	1,476,814
2017-10-05	195.00	197.25	194.19	197.25	131.29	1,622,449
2017-10-04	193.73	195.13	193.67	195.00	129.79	1,159,469
2017-10-03	196.20	196.79	193.05	193.73	128.94	1,371,206
2017-10-02	196.91	197.84	195.30	196.29	130.65	1,389,981
2017-09-29	192.99	195.99	192.99	195.95	130.42	1,437,700
2017-09-28	194.35	195.39	192.66	193.60	128.86	1,236,915
2017-09-27	194.53	194.68	192.59	194.05	129.16	1,127,396
2017-09-26	194.06	194.55	192.98	194.32	129.34	1,292,327

← NewerPage 38 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.