Becton Dickinson & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	188.93	191.75	188.50	191.58	180.88	3,556
2024-02-20	188.96	190.75	188.48	190.23	179.61	2,540
2024-02-16	188.33	191.32	187.43	190.93	180.26	1,216
2024-02-15	187.48	189.63	187.10	187.72	177.24	540
2024-02-14	187.57	188.18	186.22	186.22	175.81	1,458
2024-02-13	191.08	192.11	187.73	187.73	177.24	535
2024-02-12	191.04	193.00	189.69	192.09	181.36	5,311
2024-02-09	189.11	190.47	187.95	190.47	179.83	1,029
2024-02-08	187.01	190.14	186.97	188.91	178.35	524
2024-02-07	187.61	190.23	187.08	187.97	177.47	431
2024-02-06	184.80	188.83	184.31	187.48	177.01	433
2024-02-05	185.99	187.31	184.67	185.12	174.78	1,353
2024-02-02	192.02	192.80	186.00	186.00	175.61	718
2024-02-01	183.91	189.81	183.01	189.72	179.13	1,261
2024-01-31	186.96	189.10	185.40	188.46	177.93	877
2024-01-30	187.18	187.53	186.17	186.48	176.06	1,220
2024-01-29	185.47	186.60	184.99	186.32	175.91	2,197
2024-01-26	186.84	187.53	184.97	185.44	175.08	742
2024-01-25	184.98	185.98	183.74	185.19	174.84	2,635
2024-01-24	186.77	188.60	184.40	184.84	174.52	605
2024-01-23	185.36	186.74	185.18	186.15	175.75	930
2024-01-22	185.13	187.57	185.13	185.13	174.79	60,706
2024-01-19	184.08	184.96	183.36	184.92	174.59	71,181
2024-01-18	184.98	185.27	183.30	184.43	174.12	453
2024-01-17	183.69	185.67	182.83	183.90	173.63	1,455
2024-01-16	185.73	186.21	182.65	185.60	175.24	643
2024-01-12	185.64	186.44	184.51	185.45	175.09	4,929
2024-01-11	186.96	187.50	183.89	185.29	174.94	14,871
2024-01-10	186.66	188.06	182.92	187.21	176.75	7,429
2024-01-09	193.99	195.99	188.23	188.30	177.78	1,399
2024-01-08	190.47	194.25	190.47	194.25	183.40	471
2024-01-05	189.94	191.03	189.94	190.69	180.04	264
2024-01-04	188.95	189.72	188.95	189.72	179.12	269
2024-01-03	192.93	193.22	188.54	189.31	178.73	1,152
2024-01-02	190.89	194.83	189.92	192.99	182.21	644
2023-12-29	191.40	191.42	189.89	191.18	180.50	6
2023-12-28	190.03	191.37	190.03	191.29	180.60	516
2023-12-27	190.01	190.55	190.01	190.42	179.78	1,538
2023-12-22	191.96	192.49	190.49	192.26	181.52	115
2023-12-21	188.15	191.35	188.15	190.72	180.06	383
2023-12-20	188.72	189.46	186.84	189.46	178.87	1,808
2023-12-19	186.48	188.89	186.48	186.89	176.45	583
2023-12-18	187.04	188.51	186.63	187.94	177.44	960
2023-12-15	187.96	187.96	187.96	187.96	177.45	7,924
2023-12-14	190.07	191.15	187.24	187.39	176.92	264
2023-12-13	185.57	187.57	184.94	187.57	177.10	929
2023-12-12	182.79	185.51	182.10	185.20	174.86	4,771
2023-12-11	182.44	183.76	182.28	183.30	173.06	956
2023-12-08	183.29	184.12	182.58	182.58	172.38	29,726
2023-12-07	183.22	183.41	182.16	182.95	172.73	334
2023-12-06	183.45	184.15	182.59	183.26	172.32	15,859
2023-12-05	186.44	186.44	183.35	184.54	173.53	636
2023-12-04	186.67	187.18	186.12	186.76	175.61	581
2023-12-01	185.36	187.05	184.59	187.05	175.88	155
2023-11-30	185.44	186.04	184.25	184.90	173.86	145
2023-11-29	186.08	187.44	185.20	186.09	174.98	336
2023-11-28	187.72	187.93	187.06	187.28	176.09	1,456
2023-11-27	187.53	188.63	186.59	186.59	175.44	456
2023-11-24	185.86	187.38	185.58	187.28	176.09	647
2023-11-22	186.29	186.48	185.14	185.60	174.51	1,323

← NewerPage 12 of 21 · 1,227 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.