Becton Dickinson & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	194.06	194.55	192.98	194.32	129.34	1,292,327
2017-09-25	192.91	193.62	192.04	193.20	128.59	1,562,344
2017-09-22	192.50	193.22	191.60	193.06	128.50	1,377,725
2017-09-21	193.79	193.89	191.53	191.56	127.50	1,384,375
2017-09-20	193.11	194.40	192.65	194.00	129.12	1,446,305
2017-09-19	195.76	196.60	192.69	193.00	128.46	1,841,617
2017-09-18	195.92	196.93	195.46	195.61	130.19	1,382,680
2017-09-15	197.51	198.24	195.08	195.34	130.02	2,059,222
2017-09-14	196.29	197.91	195.52	197.60	131.52	1,836,402
2017-09-13	201.64	202.40	195.81	196.62	130.87	2,545,278
2017-09-12	203.45	203.79	201.41	202.20	134.58	1,471,469
2017-09-11	204.79	204.86	202.84	203.87	135.69	2,104,724
2017-09-08	199.95	204.29	199.46	203.70	135.58	1,567,428
2017-09-07	198.45	200.78	198.45	199.57	132.83	1,262,470
2017-09-06	200.57	201.00	199.15	199.23	132.12	1,007,185
2017-09-05	198.39	200.41	198.31	200.07	132.68	1,167,683
2017-09-01	199.44	199.87	197.56	199.15	132.07	987,107
2017-08-31	198.28	199.69	197.55	199.44	132.26	1,500,674
2017-08-30	198.50	198.87	197.38	197.90	131.24	1,061,032
2017-08-29	198.11	199.38	198.08	198.90	131.90	1,049,559
2017-08-28	199.17	199.82	198.62	199.05	132.00	596,488
2017-08-25	198.09	198.79	197.69	198.57	131.68	1,029,089
2017-08-24	198.68	198.68	196.84	197.86	131.21	1,062,075
2017-08-23	199.59	200.14	197.30	197.58	131.02	1,510,713
2017-08-22	199.15	200.89	198.84	200.36	132.87	1,115,401
2017-08-21	198.09	199.25	196.73	199.17	132.08	860,247
2017-08-18	199.56	199.56	196.69	197.69	131.10	1,289,719
2017-08-17	201.13	202.27	199.31	199.31	132.17	1,285,416
2017-08-16	201.97	202.67	200.82	201.39	133.55	1,421,533
2017-08-15	201.94	202.90	201.41	201.48	133.61	1,293,500
2017-08-14	201.49	202.30	200.59	201.77	133.80	2,032,494
2017-08-11	198.41	201.12	197.55	200.36	132.87	1,631,315
2017-08-10	197.69	199.01	197.30	198.22	131.45	1,635,487
2017-08-09	196.23	197.89	196.23	197.84	131.20	1,425,445
2017-08-08	198.87	199.01	196.44	196.63	130.39	1,499,370
2017-08-07	197.17	197.84	196.01	197.84	131.20	1,248,780
2017-08-04	199.77	200.27	195.42	197.05	130.67	2,837,721
2017-08-03	192.95	199.52	192.34	198.90	131.90	3,351,288
2017-08-02	200.96	201.76	199.06	200.93	133.25	1,730,012
2017-08-01	201.70	202.34	200.54	201.20	133.42	1,078,894
2017-07-31	202.34	202.89	200.84	201.40	133.56	1,370,946
2017-07-28	201.83	203.19	200.49	201.98	133.94	1,959,481
2017-07-27	203.00	203.40	200.50	201.67	133.74	1,758,826
2017-07-26	203.68	204.40	202.41	202.72	134.43	1,346,825
2017-07-25	206.24	206.63	203.27	204.27	135.46	1,246,824
2017-07-24	205.19	205.94	204.40	205.63	136.36	2,121,674
2017-07-21	202.83	205.73	202.83	205.30	136.14	2,246,187
2017-07-20	201.93	204.01	201.77	203.33	134.84	1,288,415
2017-07-19	201.50	202.57	200.74	202.02	133.97	1,639,007
2017-07-18	200.15	201.44	199.13	201.01	133.30	1,356,604
2017-07-17	200.67	201.30	199.45	199.99	132.62	1,128,309
2017-07-14	198.24	200.62	197.60	200.62	133.04	1,089,064
2017-07-13	198.16	198.49	197.02	197.89	131.23	753,727
2017-07-12	197.48	199.24	196.79	198.15	131.40	1,402,498
2017-07-11	197.45	198.15	196.20	196.38	130.23	1,544,742
2017-07-10	197.84	198.15	196.67	197.50	130.97	1,718,278
2017-07-07	196.00	197.85	195.39	197.79	131.16	1,371,728
2017-07-06	196.38	196.66	194.88	195.34	129.54	1,713,454
2017-07-05	194.53	197.27	194.22	196.98	130.63	1,386,852
2017-07-03	195.79	196.22	194.63	194.63	129.07	888,670

← NewerPage 39 of 79 · 4,732 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.