Becton Dickinson & Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 185.54 | 186.03 | 184.57 | 185.75 | 176.08 | 1,012 |
| 2024-05-17 | 185.23 | 186.07 | 184.30 | 184.70 | 175.09 | 840 |
| 2024-05-16 | 185.73 | 186.84 | 184.82 | 186.01 | 176.33 | 841 |
| 2024-05-15 | 185.25 | 186.44 | 184.30 | 186.18 | 176.50 | 1,208 |
| 2024-05-14 | 186.81 | 187.50 | 184.03 | 184.03 | 174.46 | 968 |
| 2024-05-13 | 185.69 | 186.77 | 184.67 | 185.60 | 175.95 | 6,312 |
| 2024-05-10 | 184.43 | 185.27 | 183.59 | 184.04 | 174.46 | 562 |
| 2024-05-09 | 183.34 | 185.18 | 183.34 | 184.72 | 175.10 | 644 |
| 2024-05-08 | 185.23 | 185.62 | 183.34 | 183.85 | 174.28 | 1,668 |
| 2024-05-07 | 186.68 | 187.54 | 185.49 | 187.33 | 177.58 | 2,170 |
| 2024-05-03 | 188.91 | 190.12 | 184.07 | 184.07 | 174.49 | 1,050 |
| 2024-05-02 | 190.73 | 191.69 | 180.91 | 183.10 | 173.57 | 6,118 |
| 2024-05-01 | 184.35 | 184.43 | 182.58 | 183.81 | 174.25 | 228 |
| 2024-04-30 | 182.94 | 184.30 | 181.70 | 184.30 | 174.71 | 77,271 |
| 2024-04-29 | 182.21 | 184.00 | 181.57 | 183.01 | 173.48 | 82,308 |
| 2024-04-26 | 180.51 | 181.69 | 180.51 | 181.42 | 171.98 | 1,085 |
| 2024-04-25 | 183.58 | 185.71 | 180.90 | 181.59 | 172.14 | 1,404 |
| 2024-04-24 | 181.68 | 183.83 | 181.35 | 183.83 | 174.26 | 780 |
| 2024-04-23 | 184.58 | 185.32 | 183.17 | 184.99 | 175.36 | 1,741 |
| 2024-04-22 | 184.21 | 185.00 | 183.01 | 183.66 | 174.10 | 302 |
| 2024-04-19 | 184.20 | 184.76 | 183.57 | 184.46 | 174.86 | 2,989 |
| 2024-04-18 | 182.25 | 182.58 | 180.87 | 181.11 | 171.68 | 1,649 |
| 2024-04-17 | 181.09 | 182.20 | 180.14 | 181.82 | 172.36 | 638 |
| 2024-04-16 | 184.29 | 184.73 | 182.08 | 182.09 | 172.61 | 508 |
| 2024-04-15 | 186.09 | 186.88 | 185.63 | 186.36 | 176.66 | 1,149 |
| 2024-04-12 | 188.20 | 188.81 | 184.41 | 184.59 | 174.99 | 6,482 |
| 2024-04-11 | 189.09 | 190.71 | 188.34 | 190.71 | 180.78 | 1,999 |
| 2024-04-10 | 190.99 | 191.54 | 188.13 | 188.83 | 179.00 | 2,802 |
| 2024-04-09 | 190.45 | 191.44 | 189.32 | 191.32 | 181.36 | 4,401 |
| 2024-04-08 | 193.06 | 193.11 | 189.83 | 190.65 | 180.73 | 723 |
| 2024-04-05 | 190.01 | 192.17 | 190.01 | 192.02 | 182.03 | 1,742 |
| 2024-04-04 | 192.90 | 193.65 | 191.40 | 192.77 | 182.74 | 1,246 |
| 2024-04-03 | 189.56 | 192.24 | 188.94 | 191.84 | 181.85 | 950 |
| 2024-04-02 | 190.65 | 190.65 | 188.71 | 189.66 | 179.79 | 1,627 |
| 2024-03-28 | 192.64 | 194.76 | 192.64 | 194.67 | 184.54 | 2,618 |
| 2024-03-27 | 191.02 | 192.97 | 190.34 | 192.02 | 182.02 | 1,457 |
| 2024-03-26 | 190.09 | 190.60 | 189.06 | 189.36 | 179.51 | 2,723 |
| 2024-03-25 | 192.56 | 193.05 | 189.07 | 189.38 | 179.52 | 2,586 |
| 2024-03-22 | 190.68 | 192.50 | 189.97 | 191.95 | 181.96 | 1,508 |
| 2024-03-21 | 187.54 | 189.00 | 186.61 | 189.00 | 179.17 | 1,433 |
| 2024-03-20 | 188.55 | 188.79 | 185.86 | 185.86 | 176.18 | 1,290 |
| 2024-03-19 | 186.94 | 187.93 | 186.57 | 187.74 | 177.97 | 1,069 |
| 2024-03-18 | 186.48 | 187.86 | 185.72 | 186.31 | 176.61 | 919 |
| 2024-03-15 | 182.22 | 186.40 | 182.22 | 185.53 | 175.87 | 2,033 |
| 2024-03-14 | 187.02 | 188.34 | 185.10 | 185.20 | 175.56 | 1,856 |
| 2024-03-13 | 186.26 | 189.47 | 186.11 | 187.81 | 178.04 | 732 |
| 2024-03-12 | 187.87 | 188.02 | 186.34 | 187.01 | 177.28 | 4,869 |
| 2024-03-11 | 189.41 | 189.41 | 187.48 | 187.61 | 177.84 | 2,884 |
| 2024-03-08 | 186.48 | 189.14 | 185.43 | 188.76 | 178.94 | 345 |
| 2024-03-07 | 186.11 | 187.31 | 185.54 | 186.37 | 176.67 | 1,191 |
| 2024-03-06 | 183.15 | 185.49 | 183.04 | 184.77 | 174.45 | 608 |
| 2024-03-05 | 186.22 | 187.14 | 183.96 | 184.71 | 174.39 | 566 |
| 2024-03-04 | 183.89 | 185.50 | 183.21 | 184.62 | 174.31 | 128 |
| 2024-03-01 | 184.67 | 185.32 | 183.22 | 185.27 | 174.92 | 1,551 |
| 2024-02-29 | 188.03 | 188.19 | 184.56 | 184.84 | 174.52 | 284 |
| 2024-02-28 | 189.09 | 190.01 | 187.93 | 188.44 | 177.91 | 2,333 |
| 2024-02-27 | 189.98 | 190.67 | 188.99 | 189.65 | 179.05 | 1,620 |
| 2024-02-26 | 192.97 | 193.11 | 190.28 | 190.28 | 179.65 | 581 |
| 2024-02-23 | 191.46 | 192.83 | 191.11 | 192.83 | 182.06 | 678 |
| 2024-02-22 | 192.82 | 192.82 | 189.25 | 190.49 | 179.85 | 703 |
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.