Becton Dickinson & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	168.23	169.67	168.03	168.87	111.12	1,519,449
2017-01-06	165.29	168.58	164.94	167.89	110.47	1,370,946
2017-01-05	163.81	165.32	163.36	164.80	108.44	1,471,599
2017-01-04	165.46	165.90	164.43	164.94	108.53	1,542,135
2017-01-03	161.95	165.29	161.50	165.15	108.67	2,212,157
2016-12-30	166.96	166.96	165.03	165.55	108.93	1,173,942
2016-12-29	165.87	166.88	165.59	166.15	109.33	928,827
2016-12-28	167.22	167.27	165.25	165.87	109.14	603,920
2016-12-27	167.53	168.47	166.92	167.06	109.93	538,209
2016-12-23	166.21	167.14	165.61	166.48	109.54	542,772
2016-12-22	166.10	166.36	164.53	165.91	109.17	881,108
2016-12-21	165.97	166.83	164.89	165.97	109.21	871,330
2016-12-20	167.24	167.82	165.58	166.15	109.33	864,941
2016-12-19	167.83	168.50	166.29	166.74	109.72	1,271,075
2016-12-16	169.32	169.97	167.11	167.75	110.38	1,917,108
2016-12-15	167.85	169.41	167.01	169.19	111.33	1,413,841
2016-12-14	168.63	169.30	167.23	167.75	110.38	1,124,788
2016-12-13	168.94	171.94	167.16	168.12	110.62	1,909,285
2016-12-12	166.51	169.65	166.51	169.40	111.47	1,260,383
2016-12-09	163.67	166.79	163.67	166.51	109.56	1,014,356
2016-12-08	163.69	165.45	162.59	163.64	107.68	1,817,367
2016-12-07	163.50	164.05	161.29	163.99	107.91	1,458,300
2016-12-06	165.58	165.58	162.07	164.75	107.93	1,976,822
2016-12-05	166.47	167.08	163.93	164.41	107.70	2,085,558
2016-12-02	165.49	167.32	164.75	165.53	108.44	1,186,197
2016-12-01	168.71	169.79	164.37	164.62	107.84	1,381,115
2016-11-30	172.18	172.75	168.31	169.10	110.77	1,763,259
2016-11-29	170.76	173.54	170.76	172.73	113.15	1,732,098
2016-11-28	170.29	171.52	170.06	170.31	111.57	838,735
2016-11-25	169.65	171.41	168.55	170.69	111.82	638,340
2016-11-23	165.57	169.54	165.57	168.48	110.37	1,437,048
2016-11-22	170.49	171.16	164.67	167.67	109.84	2,986,224
2016-11-21	171.69	172.94	171.34	172.07	112.72	1,169,248
2016-11-18	173.50	174.09	171.21	171.86	112.58	1,541,613
2016-11-17	169.65	173.46	168.90	173.42	113.60	2,154,008
2016-11-16	166.56	169.39	165.94	169.26	110.88	1,640,311
2016-11-15	162.84	167.11	162.51	166.78	109.26	2,504,730
2016-11-14	170.59	170.59	162.44	162.80	106.65	3,405,134
2016-11-11	175.10	175.83	169.95	170.36	111.60	1,825,972
2016-11-10	176.14	178.26	174.68	175.61	115.04	2,157,528
2016-11-09	177.97	178.99	172.04	174.81	114.52	2,204,074
2016-11-08	177.40	179.83	176.32	178.71	117.07	1,142,520
2016-11-07	176.92	178.53	176.48	177.89	116.53	1,828,971
2016-11-04	173.23	176.42	172.82	174.99	114.63	1,699,634
2016-11-03	168.98	174.99	168.46	173.18	113.45	2,749,062
2016-11-02	166.67	169.21	165.73	166.87	109.31	2,668,879
2016-11-01	167.64	168.22	165.49	166.37	108.99	1,913,457
2016-10-31	167.26	168.22	166.58	167.91	110.00	2,299,382
2016-10-28	167.41	169.67	166.75	167.79	109.92	1,331,962
2016-10-27	168.31	168.81	167.08	167.25	109.56	1,577,728
2016-10-26	169.73	169.86	166.82	167.55	109.76	1,887,902
2016-10-25	172.49	172.69	170.69	170.98	112.01	1,337,960
2016-10-24	173.38	173.85	172.10	172.16	112.78	1,324,922
2016-10-21	172.20	172.61	171.13	172.32	112.88	818,786
2016-10-20	172.26	173.76	171.68	173.03	113.35	913,833
2016-10-19	173.10	173.59	172.10	172.22	112.82	882,542
2016-10-18	172.73	173.26	171.82	172.79	113.19	846,297
2016-10-17	172.17	172.40	171.02	171.54	112.37	1,048,255
2016-10-14	173.90	174.05	171.90	171.93	112.63	1,129,743
2016-10-13	172.73	173.28	171.06	172.86	113.24	1,806,936

← NewerPage 42 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.