BDX - Becton, Dickinson and Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 2017226.23226.23222.96224.23224.231,161,293
Nov 21, 2017223.28227.50222.53226.83226.831,476,500
Nov 20, 2017221.15222.31220.48221.50221.50807,600
Nov 17, 2017220.77221.42219.92220.31220.31719,000
Nov 16, 2017219.82221.59219.14221.52221.52897,700
Nov 15, 2017220.08220.44218.83219.10219.10811,600
Nov 14, 2017219.04221.15218.70220.46220.46868,900
Nov 13, 2017218.67220.71217.50220.00220.00867,200
Nov 10, 2017223.68224.30217.56219.23219.231,773,100
Nov 09, 2017220.97224.58220.53224.48224.48988,400
Nov 08, 2017221.43222.33220.27221.43221.431,225,000
Nov 07, 2017222.75223.11219.72221.27221.272,236,400
Nov 06, 2017224.66225.23222.05222.20222.20992,700
Nov 03, 2017218.42224.89217.50224.41224.411,405,200
Nov 02, 2017214.94224.73210.00224.02224.022,706,500
Nov 01, 2017207.53210.10203.99208.06208.062,077,000
Oct 31, 2017208.50209.55208.00208.67208.671,324,000
Oct 30, 2017209.73210.16207.79208.65208.651,112,500
Oct 27, 2017210.10211.19209.23210.10210.101,571,800
Oct 26, 2017211.49211.55209.47209.84209.841,936,400
Oct 25, 2017210.91211.66209.98210.39210.391,179,400
Oct 24, 2017211.58211.58209.81210.97210.97953,700
Oct 23, 2017212.06214.72210.47211.03211.031,004,900
Oct 20, 2017210.00212.54209.72211.83211.831,249,000
Oct 19, 2017207.36209.50206.70209.36209.361,066,600
Oct 18, 2017203.08207.73202.73207.72207.722,149,600
Oct 17, 2017200.85203.28200.08203.07203.07956,500
Oct 16, 2017200.94201.42200.18200.82200.821,078,300
Oct 13, 2017198.68201.47197.44201.43201.431,340,100
Oct 12, 2017196.77198.89196.77198.83198.83754,900
Oct 11, 2017196.27197.65196.19197.51197.51774,500
Oct 10, 2017196.97197.52195.72196.29196.291,061,100
Oct 09, 2017197.53197.69196.41197.14197.141,068,800
Oct 06, 2017197.25198.17196.57198.08198.081,132,700
Oct 05, 2017195.00197.25194.19197.25197.251,244,400
Oct 04, 2017193.73195.13193.67195.00195.00889,300
Oct 03, 2017196.20196.79193.05193.73193.731,051,700
Oct 02, 2017196.91197.84195.30196.29196.291,066,100
Sep 29, 2017192.99195.99192.99195.95195.951,102,700
Sep 28, 2017194.35195.39192.66193.60193.60948,700
Sep 27, 2017194.53194.68192.59194.05194.05864,700
Sep 26, 2017194.06194.55192.98194.32194.32991,200
Sep 25, 2017192.91193.62192.04193.20193.201,198,300
Sep 22, 2017192.50193.22191.60193.06193.061,056,700
Sep 21, 2017193.79193.89191.53191.56191.561,061,800
Sep 20, 2017193.11194.40192.65194.00194.001,109,300
Sep 19, 2017195.76196.60192.69193.00193.001,412,500
Sep 18, 2017195.92196.93195.46195.61195.611,060,500
Sep 15, 2017197.51198.24195.08195.34195.341,579,400
Sep 14, 2017196.29197.91195.52197.60197.601,408,500
Sep 13, 2017201.64202.40195.81196.62196.621,952,200
Sep 12, 2017203.45203.79201.41202.20202.201,128,600
Sep 11, 2017204.79204.86202.84203.87203.871,614,300
Sep 08, 2017199.95204.29199.46203.70203.701,202,200
Sep 07, 2017198.45200.78198.45199.57199.57968,300
Sep 07, 20170.73 Dividend
Sep 06, 2017200.57201.00199.15199.23198.50772,500
Sep 05, 2017198.39200.41198.31200.07199.34895,600
Sep 01, 2017199.44199.87197.56199.15198.42757,100
Aug 31, 2017198.28199.69197.55199.44198.711,151,000
Aug 30, 2017198.50198.87197.38197.90197.17813,800
Aug 29, 2017198.11199.38198.08198.90198.17805,000
Aug 28, 2017199.17199.82198.62199.05198.32457,500
Aug 25, 2017198.09198.79197.69198.57197.84789,300
Aug 24, 2017198.68198.68196.84197.86197.14814,600
Aug 23, 2017199.59200.14197.30197.58196.861,158,700
Aug 22, 2017199.15200.89198.84200.36199.63855,500
Aug 21, 2017198.09199.25196.73199.17198.44659,800
Aug 18, 2017199.56199.56196.69197.69196.97989,200
Aug 17, 2017201.13202.27199.31199.31198.58985,900
Aug 16, 2017201.97202.67200.82201.39200.651,090,300
Aug 15, 2017201.94202.90201.41201.48200.74992,100
Aug 14, 2017201.49202.30200.59201.77201.031,557,600
Aug 11, 2017198.41201.12197.55200.36199.631,251,200
Aug 10, 2017197.69199.01197.30198.22197.491,254,400
Aug 09, 2017196.23197.89196.23197.84197.121,093,300
Aug 08, 2017198.87199.01196.44196.63195.911,150,000
Aug 07, 2017197.17197.84196.01197.84197.12957,800
Aug 04, 2017199.77200.27195.42197.05196.332,176,500
Aug 03, 2017192.95199.52192.34198.90198.172,570,400
Aug 02, 2017200.96201.76199.06200.93200.191,326,900
Aug 01, 2017201.70202.34200.54201.20200.46827,500
Jul 31, 2017202.34202.89200.84201.40200.661,051,500
Jul 28, 2017201.83203.19200.49201.98201.241,502,900
Jul 27, 2017203.00203.40200.50201.67200.931,349,000
Jul 26, 2017203.68204.40202.41202.72201.981,033,000
Jul 25, 2017206.24206.63203.27204.27203.52956,300
Jul 24, 2017205.19205.94204.40205.63204.881,627,300
Jul 21, 2017202.83205.73202.83205.30204.551,722,800
Jul 20, 2017201.93204.01201.77203.33202.58988,200
Jul 19, 2017201.50202.57200.74202.02201.281,257,100
Jul 18, 2017200.15201.44199.13201.01200.271,040,500
Jul 17, 2017200.67201.30199.45199.99199.26865,400
Jul 14, 2017198.24200.62197.60200.62199.88835,300
Jul 13, 2017198.16198.49197.02197.89197.16578,100
Jul 12, 2017197.48199.24196.79198.15197.421,075,700
Jul 11, 2017197.45198.15196.20196.38195.661,184,800
Jul 10, 2017197.84198.15196.67197.50196.781,317,900
Jul 07, 2017196.00197.85195.39197.79197.071,052,100
Jul 06, 2017196.38196.66194.88195.34194.621,314,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...