Becton Dickinson & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	197.96	201.38	196.57	199.04	199.04	371
2026-10-22	191.95	199.06	191.95	198.00	198.00	1,214
2026-10-21	191.72	195.35	191.07	194.79	194.79	451
2026-10-20	193.59	194.38	190.00	193.33	193.33	32
2026-10-19	189.80	194.20	188.84	191.29	191.29	33
2026-10-16	195.00	195.24	190.74	191.33	191.33	77
2026-10-15	188.38	193.81	186.46	193.60	193.60	191
2026-10-14	188.91	189.83	186.70	187.28	187.28	52
2026-10-13	186.27	190.00	185.73	187.14	187.14	591
2026-10-12	185.00	188.19	182.38	188.03	188.03	576
2026-10-09	185.03	187.00	181.31	183.08	183.08	173
2026-10-08	177.43	182.13	177.43	181.89	181.89	338
2026-10-07	182.00	182.50	178.25	182.15	182.15	335
2026-10-06	182.00	187.03	180.95	181.64	181.64	1,463
2026-10-05	174.48	179.91	174.48	177.58	177.58	266
2026-10-02	178.00	179.68	176.22	176.47	176.47	250
2026-10-01	180.43	180.48	177.28	177.45	177.45	643
2026-09-30	184.50	185.05	179.60	180.10	180.10	95
2026-09-29	187.50	187.50	180.64	181.69	181.69	85
2026-09-28	186.83	186.83	181.86	183.48	183.48	864
2026-09-25	181.22	182.98	177.99	182.98	182.98	283
2026-09-24	182.73	184.50	180.04	180.04	180.04	204
2026-09-23	183.34	184.41	180.01	182.91	182.91	57
2026-09-22	179.50	182.70	179.00	182.49	182.49	475
2026-09-21	180.51	182.73	177.50	180.56	180.56	736
2026-09-18	180.33	182.27	179.54	180.74	180.74	298
2026-09-17	183.19	184.82	181.66	183.48	183.48	270
2026-09-16	187.17	187.17	183.28	184.27	184.27	279
2026-09-15	183.00	186.02	180.73	186.02	186.02	1,000
2026-09-14	175.10	181.54	175.10	181.29	181.29	54
2026-09-11	179.87	180.35	175.21	176.39	176.39	464
2026-09-10	182.00	182.00	175.79	175.79	175.79	945
2026-09-09	174.85	181.13	174.85	179.88	179.88	26
2026-09-08	187.14	187.14	178.87	180.14	180.14	535
2026-09-04	183.83	188.55	183.51	186.97	185.88	23
2026-09-03	185.00	193.00	185.00	186.94	185.85	49
2026-09-02	192.97	192.97	186.36	189.56	188.46	188
2026-09-01	180.69	191.43	180.69	187.62	186.53	53
2026-08-28	189.44	190.91	187.40	189.80	188.69	60
2026-08-27	191.33	193.32	186.98	189.38	188.28	10
2026-08-26	187.11	191.09	187.03	190.43	189.32	42
2026-08-25	183.84	191.00	183.84	190.00	188.89	484
2026-08-24	186.74	194.56	186.66	190.57	189.46	417
2026-08-21	189.10	191.77	186.71	191.14	190.03	131
2026-08-20	188.00	189.99	180.00	188.18	187.08	672
2026-08-19	173.56	188.00	173.56	186.56	185.47	130
2026-08-18	185.28	185.31	181.21	183.24	182.17	1,187
2026-08-17	183.40	187.00	176.94	182.82	181.75	846
2026-08-14	178.81	184.00	178.81	183.28	182.21	339
2026-08-13	180.27	185.29	180.27	182.33	181.27	468
2026-08-12	180.73	181.32	176.28	181.29	180.23	145
2026-08-11	180.00	181.20	177.00	180.88	179.83	64
2026-08-10	178.05	180.00	173.00	178.66	177.62	164
2026-08-07	177.31	181.42	171.00	176.67	175.64	341
2026-08-06	170.60	179.22	170.60	177.87	176.83	258
2026-08-05	167.22	172.00	167.22	169.11	168.12	305
2026-08-04	168.23	172.00	166.50	169.70	168.71	280
2026-08-03	162.00	171.10	162.00	169.08	168.09	420
2026-07-31	164.75	165.49	162.62	165.20	164.24	82
2026-07-30	161.00	168.94	161.00	165.29	164.33	608

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	1.0500 USD
2026-06-08	1.0500 USD
2026-03-09	1.0500 USD
2025-12-05	0.8241 USD
2025-09-05	0.8162 USD
2025-06-06	0.8162 USD
2025-03-07	0.8162 USD
2024-12-09	0.8162 USD
2024-09-09	0.7456 USD
2024-06-10	0.7456 USD
2024-03-07	0.7456 USD
2023-12-07	0.7456 USD
2023-09-07	0.7142 USD
2023-06-08	0.7142 USD
2023-03-09	0.7142 USD
2022-12-08	0.7142 USD
2022-09-08	0.6828 USD
2022-06-08	0.6828 USD
2022-03-09	0.6657 USD
2021-12-09	0.6657 USD
2021-09-08	0.6351 USD
2021-06-08	0.6351 USD
2021-03-09	0.6351 USD
2020-12-09	0.6351 USD
2020-09-08	0.6045 USD
2020-06-08	0.6045 USD
2020-03-09	0.6045 USD
2019-12-09	0.6045 USD
2019-09-06	0.5892 USD
2019-06-06	0.5892 USD
2019-03-07	0.5892 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.