Becton Dickinson & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	183.65	184.69	182.13	183.12	174.28	385
2024-08-14	184.99	185.56	184.23	184.31	175.41	518
2024-08-13	183.26	185.16	183.26	185.16	176.22	268
2024-08-12	185.47	185.47	183.65	184.76	175.84	4,999
2024-08-09	183.50	185.20	182.08	185.20	176.25	225
2024-08-08	181.91	185.05	181.89	184.02	175.13	677
2024-08-07	185.03	187.39	183.90	183.90	175.02	1,318
2024-08-06	184.29	186.95	182.82	186.93	177.91	500
2024-08-05	189.83	189.83	185.55	186.11	177.12	908
2024-08-02	184.83	189.86	184.76	188.38	179.28	1,118
2024-08-01	178.94	184.32	177.37	183.35	174.50	1,341
2024-07-31	188.40	189.45	186.60	188.98	179.85	730
2024-07-30	186.00	188.26	185.97	188.26	179.17	284
2024-07-29	185.95	187.37	183.73	186.62	177.60	153,325
2024-07-26	184.64	187.50	182.90	187.22	178.18	252
2024-07-25	187.14	189.39	183.32	183.56	174.70	956
2024-07-24	184.74	185.47	184.66	185.47	176.51	789
2024-07-23	182.08	183.48	181.46	183.48	174.62	692
2024-07-22	180.10	181.91	180.10	181.33	172.57	393
2024-07-19	182.16	185.09	180.22	181.37	172.61	471
2024-07-18	181.69	184.63	180.84	182.76	173.93	455
2024-07-17	181.14	184.28	180.73	183.43	174.57	2,145
2024-07-16	177.93	180.39	177.27	180.39	171.68	330
2024-07-15	180.38	180.76	178.16	178.16	169.55	532
2024-07-12	176.98	180.44	176.17	180.24	171.54	6,745
2024-07-11	176.59	178.37	175.91	176.81	168.27	743
2024-07-10	173.74	177.44	171.92	175.48	167.00	1,513
2024-07-09	176.77	177.34	175.03	175.03	166.58	2,688
2024-07-08	179.40	179.42	177.42	177.52	168.95	84
2024-07-05	179.33	179.73	177.58	178.53	169.91	957
2024-07-03	180.13	181.03	178.39	179.58	170.91	522
2024-07-02	179.77	180.97	178.85	178.85	170.22	3,015
2024-07-01	186.32	186.32	180.67	180.67	171.94	363
2024-06-28	182.29	184.11	181.30	183.52	174.66	8,891
2024-06-27	181.79	182.74	180.95	181.30	172.54	689
2024-06-26	182.78	184.13	181.71	182.34	173.53	321
2024-06-25	184.65	185.18	183.20	183.96	175.07	607
2024-06-24	187.36	187.99	185.43	185.56	176.60	593
2024-06-21	188.03	188.13	186.57	186.97	177.94	1,041
2024-06-20	183.88	186.45	182.14	186.45	177.45	1,843
2024-06-18	182.09	184.24	182.09	183.20	174.35	2,083
2024-06-17	182.22	183.03	181.15	182.65	173.83	644
2024-06-14	182.55	183.27	181.43	183.25	174.40	1,704
2024-06-13	183.01	183.06	180.10	181.59	172.82	7,592
2024-06-12	184.39	185.09	183.16	184.32	175.42	1,628
2024-06-11	186.48	187.25	185.51	185.86	176.88	441
2024-06-10	188.66	189.05	186.81	187.68	178.62	734
2024-06-07	188.35	190.77	186.40	189.50	179.64	891
2024-06-06	185.35	187.90	184.32	187.61	177.85	1,242
2024-06-05	186.97	187.57	184.79	185.16	175.52	15,023
2024-06-04	187.67	188.35	186.52	187.53	177.78	1,967
2024-06-03	184.43	189.72	184.42	187.22	177.48	1,777
2024-05-31	178.32	180.78	177.25	179.95	170.58	1,009
2024-05-30	176.63	177.35	176.02	177.29	168.07	301
2024-05-29	176.77	177.59	175.80	177.13	167.91	982
2024-05-28	177.88	179.16	177.12	177.79	168.54	2,882
2024-05-24	180.75	181.51	179.30	179.30	169.97	1,246
2024-05-23	183.47	184.47	180.49	180.51	171.12	3,229
2024-05-22	183.74	185.15	183.67	184.36	174.77	856
2024-05-21	186.53	186.69	184.43	184.59	174.99	2,870

← NewerPage 10 of 21 · 1,220 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.