Becton Dickinson & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	186.29	186.48	185.14	185.60	174.51	1,323
2023-11-21	184.84	185.96	184.40	185.43	174.36	989
2023-11-20	181.98	183.29	181.35	182.40	171.51	947
2023-11-17	185.37	185.53	182.72	182.77	171.86	2,701
2023-11-16	183.34	185.48	183.34	184.86	173.82	7,851
2023-11-15	183.13	184.53	182.14	183.02	172.09	3,448
2023-11-14	185.12	185.99	183.27	183.56	172.60	503
2023-11-13	185.22	186.04	182.45	185.75	174.66	5,098
2023-11-10	183.52	184.57	181.42	183.12	172.18	1,693
2023-11-09	185.89	187.18	181.37	182.56	171.66	810
2023-11-08	202.16	202.16	199.58	199.79	187.86	12,214
2023-11-07	203.53	204.02	201.15	201.15	189.14	181
2023-11-06	203.20	204.05	202.22	202.36	190.28	30,773
2023-11-03	203.06	205.00	200.50	203.27	191.13	680
2023-11-02	199.14	201.70	198.47	201.70	189.66	880
2023-11-01	199.16	199.95	197.47	199.37	187.47	294
2023-10-31	198.03	198.70	196.51	197.67	185.86	470
2023-10-30	198.56	199.48	195.32	196.89	185.13	2,220
2023-10-27	199.40	200.13	196.91	196.91	185.15	1,297
2023-10-26	200.23	200.23	198.52	200.15	188.20	208
2023-10-25	202.72	205.71	200.69	200.97	188.97	1,079
2023-10-24	200.59	203.47	200.23	202.59	190.49	601
2023-10-23	203.02	204.28	201.71	201.78	189.73	584
2023-10-20	202.13	205.23	201.73	205.23	192.98	1,049
2023-10-19	203.58	206.32	202.73	203.95	191.78	2,154
2023-10-18	204.30	205.22	203.71	205.01	192.77	1,224
2023-10-17	202.53	205.21	200.70	203.60	191.44	130
2023-10-16	203.96	205.00	202.81	204.04	191.86	1,061
2023-10-13	201.59	203.51	201.07	203.14	191.02	370
2023-10-12	205.62	206.19	201.66	201.93	189.87	3,553
2023-10-11	208.99	210.24	203.25	204.69	192.47	337
2023-10-10	208.01	211.28	207.29	211.27	198.65	616
2023-10-09	205.11	208.32	204.27	207.04	194.68	504
2023-10-06	204.66	205.36	203.09	205.36	193.10	1,731
2023-10-05	203.92	204.34	203.35	204.13	191.94	440
2023-10-04	203.04	203.40	201.28	201.97	189.91	372
2023-10-03	201.78	203.08	201.65	203.08	190.96	72
2023-10-02	206.69	206.69	200.39	201.31	189.29	23,283
2023-09-29	206.69	206.69	203.41	204.09	191.90	1,552
2023-09-28	204.96	206.16	204.92	205.94	193.64	1,865
2023-09-27	205.17	206.10	201.41	201.41	189.38	4,346
2023-09-26	206.87	208.03	206.56	206.56	194.23	414
2023-09-25	207.98	207.98	206.83	207.25	194.88	324
2023-09-22	207.58	208.50	207.04	208.17	195.75	331
2023-09-21	210.24	210.24	208.35	209.40	196.90	4,031
2023-09-20	208.73	210.91	208.73	210.91	198.32	53,601
2023-09-19	207.64	208.45	206.80	208.44	196.00	3,393
2023-09-18	207.38	208.15	206.52	208.15	195.72	88
2023-09-15	205.70	207.21	205.70	207.21	194.83	395
2023-09-14	209.04	209.04	207.45	208.11	195.69	1,747
2023-09-13	206.68	208.22	206.68	207.59	195.19	475
2023-09-12	209.54	209.87	207.34	207.34	194.96	4,128
2023-09-11	209.18	210.91	208.66	209.51	197.00	26,765
2023-09-08	209.82	209.82	206.60	208.24	195.81	16,641
2023-09-07	209.03	210.91	209.03	210.07	197.53	153
2023-09-06	211.12	211.12	206.31	209.72	196.52	1,184
2023-09-05	218.54	218.54	214.49	214.70	201.19	1,268
2023-09-01	220.54	220.54	218.36	218.36	204.63	83
2023-08-31	220.38	221.00	219.75	219.75	205.93	464
2023-08-30	221.48	221.92	220.27	220.27	206.41	523

← NewerPage 13 of 21 · 1,228 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.