Becton Dickinson & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	218.01	219.27	217.82	219.27	205.48	441
2023-08-24	217.55	218.90	217.11	218.37	204.64	1,238
2023-08-23	217.54	217.54	216.40	217.11	203.46	322
2023-08-22	216.31	216.55	215.88	216.08	202.49	32,968
2023-08-21	214.61	216.59	213.87	216.59	202.97	637
2023-08-18	215.52	216.06	215.39	215.39	201.84	408
2023-08-17	217.85	217.85	215.87	216.53	202.91	3,170
2023-08-16	218.41	219.03	217.80	218.10	204.38	1,276
2023-08-15	221.82	221.82	220.40	220.40	206.53	2,986
2023-08-14	221.37	221.52	220.76	221.52	207.59	3,158
2023-08-11	217.98	220.50	217.17	220.50	206.63	282
2023-08-10	220.54	221.85	219.71	219.71	205.89	666
2023-08-09	220.40	222.66	219.27	221.28	207.36	3,020
2023-08-08	216.82	218.59	215.99	217.66	203.97	1,844
2023-08-07	213.47	215.92	212.48	215.89	202.31	13,710
2023-08-04	210.80	214.05	209.64	213.47	200.04	20,166
2023-08-03	216.09	216.09	212.32	212.66	199.29	485
2023-08-02	217.92	218.65	216.79	218.65	204.89	368
2023-08-01	217.24	217.44	216.30	217.16	203.50	1,317
2023-07-31	220.12	220.12	217.97	218.21	204.48	1,017
2023-07-28	222.81	223.14	220.46	220.46	206.59	1,223
2023-07-27	222.94	224.72	222.46	224.72	210.58	667
2023-07-26	222.08	223.17	221.86	222.64	208.64	464
2023-07-25	217.72	220.89	217.33	220.59	206.72	486
2023-07-24	220.54	224.43	219.61	219.61	205.79	1,404
2023-07-21	207.57	208.00	206.75	207.63	194.57	404
2023-07-20	200.55	204.50	200.05	204.50	191.64	74,834
2023-07-19	200.22	202.35	200.01	200.69	188.06	1,530
2023-07-18	200.81	201.56	200.19	201.09	188.44	1,479
2023-07-17	202.52	202.52	201.26	202.22	189.49	310
2023-07-14	204.22	204.62	203.03	203.16	190.38	193
2023-07-13	202.36	204.78	202.36	203.64	190.83	21,460
2023-07-12	204.88	204.88	202.92	203.39	190.60	249
2023-07-11	201.87	202.98	201.87	201.90	189.20	691
2023-07-10	202.05	203.67	202.05	202.17	189.45	1,307
2023-07-07	201.72	202.72	201.19	201.31	188.65	584
2023-07-06	203.42	204.48	203.34	203.34	190.55	353
2023-07-05	203.38	204.39	203.37	203.50	190.70	553
2023-07-03	204.85	205.79	203.92	205.56	192.63	3,082
2023-06-30	205.77	207.37	205.77	206.56	193.56	1,382
2023-06-29	202.51	203.77	202.25	203.54	190.74	585
2023-06-28	202.49	203.54	202.00	203.54	190.74	2,575
2023-06-27	201.29	201.36	199.66	200.96	188.32	1,213
2023-06-26	201.35	201.35	198.86	200.46	187.85	378
2023-06-23	202.49	203.69	201.82	202.33	189.60	1,647
2023-06-22	201.14	203.15	201.14	202.56	189.82	32,111
2023-06-21	199.79	201.97	199.69	201.97	189.26	756
2023-06-20	201.75	202.98	200.88	202.98	190.21	7,258
2023-06-19	202.00	202.00	202.00	202.00	189.29	19
2023-06-16	202.00	202.97	202.00	202.80	190.04	977
2023-06-15	199.66	200.10	199.02	199.92	187.34	10,960
2023-06-14	200.53	202.04	200.00	200.53	187.92	15,977
2023-06-13	196.04	197.13	196.04	196.99	184.60	467
2023-06-12	197.32	197.32	195.68	195.68	183.37	543
2023-06-09	196.80	198.28	196.80	198.27	185.80	170
2023-06-08	196.43	196.76	195.49	195.49	183.19	1,030
2023-06-07	196.29	197.34	196.29	197.24	184.16	702
2023-06-06	200.16	200.16	195.11	195.46	182.50	997
2023-06-05	197.87	199.58	197.87	199.39	186.17	303
2023-06-02	195.81	198.89	195.81	197.71	184.60	345

← NewerPage 14 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.