Becton Dickinson & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	195.07	196.59	195.01	195.11	129.39	1,641,875
2017-06-29	194.50	195.56	192.02	193.23	128.14	1,221,921
2017-06-28	195.89	195.98	194.63	194.91	129.25	1,554,260
2017-06-27	194.50	196.01	193.92	194.99	129.31	2,530,806
2017-06-26	194.95	195.28	194.15	194.72	129.13	1,637,312
2017-06-23	195.08	195.45	193.84	195.15	129.41	2,208,637
2017-06-22	193.32	195.39	192.94	195.06	129.35	1,676,556
2017-06-21	194.76	195.52	193.10	193.49	128.31	2,061,569
2017-06-20	193.21	195.88	193.01	194.46	128.96	2,338,105
2017-06-19	191.87	194.04	191.60	193.48	128.31	1,549,045
2017-06-16	191.95	192.39	190.60	191.29	126.85	2,005,636
2017-06-15	191.77	192.92	190.94	191.85	127.22	1,511,104
2017-06-14	193.00	193.71	191.77	192.52	127.67	1,183,329
2017-06-13	191.03	192.89	190.06	192.36	127.56	1,515,146
2017-06-12	192.20	192.58	189.47	191.00	126.66	2,355,967
2017-06-09	192.00	192.95	190.98	192.00	127.32	2,186,603
2017-06-08	192.59	193.70	190.74	191.83	127.21	2,046,575
2017-06-07	191.56	193.15	191.31	192.59	127.72	1,582,813
2017-06-06	193.38	193.89	191.33	191.90	126.77	1,793,638
2017-06-05	193.20	193.95	192.42	193.07	127.55	1,711,237
2017-06-02	192.96	194.11	192.36	193.06	127.54	1,821,800
2017-06-01	188.37	193.35	188.30	192.83	127.39	2,639,152
2017-05-31	189.29	190.71	188.10	189.23	125.01	3,066,146
2017-05-30	185.76	188.48	185.33	188.07	124.24	2,061,829
2017-05-26	187.03	187.41	185.65	186.48	123.19	1,628,185
2017-05-25	187.14	187.42	185.33	186.77	123.38	1,572,252
2017-05-24	186.56	187.25	185.71	187.00	123.54	1,910,458
2017-05-23	185.13	187.19	185.03	186.62	123.29	2,332,107
2017-05-22	184.08	185.78	183.17	184.77	122.06	2,372,525
2017-05-19	183.00	185.10	182.96	184.13	121.64	3,164,714
2017-05-18	181.48	183.45	180.90	182.61	120.64	2,054,658
2017-05-17	182.75	182.75	180.44	181.48	119.89	2,958,453
2017-05-16	185.62	185.81	182.64	182.75	120.73	2,433,412
2017-05-15	184.12	185.22	183.54	185.13	122.30	3,718,698
2017-05-12	184.86	187.69	184.12	184.62	121.96	4,087,022
2017-05-11	181.70	184.95	181.56	184.86	122.12	14,487,304
2017-05-10	181.15	181.55	177.64	179.76	118.75	6,528,909
2017-05-09	182.07	182.44	179.51	180.66	119.35	4,191,065
2017-05-08	184.29	184.80	182.35	182.62	120.64	3,207,348
2017-05-05	184.78	186.09	184.11	185.40	122.48	1,859,219
2017-05-04	183.65	184.86	182.78	184.86	122.12	2,567,834
2017-05-03	184.84	185.33	182.50	183.76	121.40	3,353,243
2017-05-02	185.52	186.38	183.01	185.28	122.40	4,292,110
2017-05-01	186.38	187.63	184.84	186.38	123.13	3,134,596
2017-04-28	182.09	187.20	181.67	186.97	123.52	4,916,499
2017-04-27	179.97	182.85	179.43	182.55	120.60	2,877,487
2017-04-26	179.70	180.13	178.28	179.81	118.79	3,328,080
2017-04-25	178.52	180.79	177.30	179.07	118.30	5,245,839
2017-04-24	185.29	185.29	175.66	177.07	116.98	12,714,788
2017-04-21	185.99	186.14	184.25	185.29	122.41	753,205
2017-04-20	184.14	186.40	183.33	186.05	122.91	817,743
2017-04-19	184.27	184.89	183.80	184.16	121.66	710,571
2017-04-18	183.31	183.88	182.19	183.38	121.15	709,267
2017-04-17	183.23	184.10	182.77	183.96	121.53	552,681
2017-04-13	182.80	183.77	182.59	182.59	120.62	759,855
2017-04-12	182.91	183.94	182.46	183.22	121.04	933,390
2017-04-11	183.43	184.43	182.71	183.78	121.41	671,196
2017-04-10	185.07	185.07	183.35	184.04	121.58	1,358,168
2017-04-07	183.50	184.60	183.43	184.11	121.63	828,826
2017-04-06	183.08	183.80	182.34	183.40	121.16	930,261

← NewerPage 40 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.