Becton Dickinson & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	183.77	184.93	182.95	183.31	121.10	916,963
2017-04-04	184.40	184.40	182.31	183.07	120.94	983,978
2017-04-03	184.00	185.21	182.63	184.28	121.74	804,575
2017-03-31	183.17	183.89	182.60	183.44	121.18	934,042
2017-03-30	183.59	184.39	182.67	183.71	121.36	714,874
2017-03-29	183.21	184.47	182.58	183.87	121.47	591,925
2017-03-28	183.47	184.32	182.31	183.92	121.50	861,551
2017-03-27	183.10	184.40	182.09	183.76	121.40	1,067,160
2017-03-24	183.67	185.09	183.42	183.87	121.47	858,031
2017-03-23	182.15	185.00	181.76	183.71	121.36	1,419,708
2017-03-22	181.90	183.88	180.51	182.64	120.66	1,735,358
2017-03-21	183.28	183.99	180.40	181.32	119.78	1,539,657
2017-03-20	184.12	184.20	182.09	182.63	120.65	1,028,437
2017-03-17	181.69	184.22	181.23	183.79	121.42	2,402,251
2017-03-16	183.45	183.95	180.10	181.37	119.82	2,098,857
2017-03-15	183.60	184.76	182.86	184.54	121.91	1,600,806
2017-03-14	184.36	184.65	182.07	182.98	120.88	1,349,824
2017-03-13	185.09	185.44	183.92	184.90	122.15	1,084,240
2017-03-10	185.22	185.70	184.32	185.31	122.42	962,074
2017-03-09	183.89	185.54	183.44	185.07	122.26	1,134,958
2017-03-08	182.29	184.62	182.27	184.06	121.59	1,072,245
2017-03-07	183.76	184.52	182.80	183.94	121.03	811,224
2017-03-06	183.72	184.92	183.22	184.49	121.39	1,058,816
2017-03-03	184.18	184.94	183.82	184.69	121.53	790,885
2017-03-02	185.00	185.32	183.85	184.73	121.55	661,548
2017-03-01	183.66	186.11	182.79	185.34	121.95	988,932
2017-02-28	182.95	183.88	182.45	183.05	120.45	837,561
2017-02-27	183.16	183.88	182.33	182.82	120.30	910,574
2017-02-24	181.98	183.42	181.14	183.42	120.69	857,379
2017-02-23	182.23	182.85	181.55	182.30	119.95	798,708
2017-02-22	181.33	182.58	181.13	181.95	119.72	846,948
2017-02-21	180.77	182.65	179.91	182.02	119.77	1,230,396
2017-02-17	180.20	180.90	179.32	180.90	119.03	1,056,469
2017-02-16	180.24	180.90	178.92	180.62	118.85	1,200,800
2017-02-15	177.92	180.49	177.92	180.09	118.50	1,114,749
2017-02-14	178.44	179.00	177.72	178.77	117.63	855,032
2017-02-13	178.52	178.91	177.72	178.55	117.49	576,019
2017-02-10	177.81	178.68	177.54	178.03	117.14	779,281
2017-02-09	178.06	179.04	176.65	177.81	117.00	1,876,559
2017-02-08	178.04	179.02	177.44	178.06	117.16	698,837
2017-02-07	179.00	180.00	178.48	178.81	117.66	1,117,617
2017-02-06	178.63	178.94	177.65	178.36	117.36	943,951
2017-02-03	178.75	179.45	177.58	179.37	118.03	1,525,837
2017-02-02	181.00	181.44	176.74	177.97	117.10	1,675,644
2017-02-01	175.88	179.14	174.35	178.97	117.76	2,237,190
2017-01-31	174.41	177.54	174.13	177.29	116.66	2,015,284
2017-01-30	175.40	175.40	173.53	174.82	115.03	1,283,330
2017-01-27	172.31	175.90	171.86	175.28	115.33	1,170,943
2017-01-26	171.60	172.44	170.53	171.09	112.58	979,415
2017-01-25	170.89	172.11	170.45	171.57	112.89	1,238,349
2017-01-24	171.38	171.79	169.19	170.36	112.10	1,022,310
2017-01-23	172.41	173.68	170.80	170.88	112.44	1,045,126
2017-01-20	173.78	174.34	172.03	172.29	113.37	1,912,153
2017-01-19	173.30	174.21	172.68	173.52	114.18	2,342,929
2017-01-18	173.92	174.09	172.69	173.98	114.48	1,186,197
2017-01-17	172.53	173.87	171.31	173.42	114.11	794,666
2017-01-13	173.40	174.16	172.26	173.35	114.06	843,037
2017-01-12	172.87	173.69	170.57	173.49	114.16	1,356,604
2017-01-11	170.51	173.74	168.86	173.71	114.30	2,138,884
2017-01-10	168.56	172.90	168.37	170.94	112.48	1,658,042

← NewerPage 41 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.