Becton Dickinson & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	192.02	193.94	190.97	193.94	181.08	188
2023-05-31	187.19	188.36	187.19	188.14	175.67	340
2023-05-30	189.32	190.28	188.14	188.72	176.21	680
2023-05-26	189.63	190.64	189.63	190.08	177.47	2,047
2023-05-25	192.48	192.48	189.55	190.42	177.79	49,786
2023-05-24	193.30	193.30	191.87	192.32	179.57	3,063
2023-05-23	196.31	196.67	192.79	194.03	181.16	704
2023-05-22	197.39	199.10	197.39	198.19	185.05	1,351
2023-05-19	197.71	198.38	197.71	197.71	184.60	187
2023-05-18	196.58	197.18	196.09	197.17	184.10	3,082
2023-05-17	197.31	197.31	195.52	195.52	182.56	230
2023-05-16	196.47	196.78	196.29	196.62	183.59	298
2023-05-15	198.52	198.52	196.20	196.20	183.19	2,728
2023-05-12	197.52	197.52	196.80	197.26	184.19	13,655
2023-05-11	196.58	197.02	196.09	196.50	183.47	234
2023-05-10	197.13	197.13	195.46	195.46	182.50	349
2023-05-09	196.75	196.75	195.16	195.57	182.60	240
2023-05-05	199.64	201.03	199.42	200.10	186.83	348
2023-05-04	200.04	200.34	199.57	200.02	186.75	246
2023-05-03	208.01	208.17	206.80	208.06	194.27	851
2023-05-02	207.33	207.98	206.14	206.52	192.83	3,459
2023-04-28	206.58	207.83	205.88	207.83	194.05	940
2023-04-27	203.00	203.95	203.00	203.95	190.42	612
2023-04-26	202.64	202.84	201.73	202.84	189.39	1,095
2023-04-25	205.44	206.10	204.54	204.62	191.05	899
2023-04-24	205.75	206.86	204.59	206.41	192.72	533
2023-04-21	207.06	207.56	205.55	206.04	192.38	16,545
2023-04-20	203.40	203.95	202.06	203.95	190.43	255
2023-04-19	199.80	202.55	199.80	202.55	189.12	864
2023-04-18	201.51	201.51	200.39	200.42	187.14	134
2023-04-17	200.88	200.98	200.31	200.31	187.03	1,130
2023-04-14	201.27	201.96	200.58	201.19	187.85	534
2023-04-13	199.52	200.67	199.52	200.67	187.36	929
2023-04-12	200.66	201.06	199.26	199.26	186.05	2,170
2023-04-11	199.37	200.34	199.37	199.99	186.73	81
2023-04-06	198.26	200.12	198.05	200.12	186.85	1,092
2023-04-05	195.74	197.39	195.67	197.34	184.26	462
2023-04-04	194.51	195.70	194.51	195.28	182.34	144
2023-04-03	193.52	194.39	192.21	194.18	181.31	599
2023-03-31	193.45	193.95	192.82	193.87	181.02	973
2023-03-30	191.54	191.95	191.18	191.23	178.55	379
2023-03-29	189.53	190.99	189.53	190.41	177.78	1,234
2023-03-28	189.70	190.48	189.59	189.88	177.29	2,230
2023-03-27	190.94	190.94	190.33	190.72	178.08	1,213
2023-03-24	185.87	187.38	185.87	187.38	174.96	241
2023-03-23	187.51	187.72	186.34	187.29	174.87	49,619
2023-03-22	189.08	190.98	187.93	190.98	178.31	2,032
2023-03-21	187.17	188.38	187.11	187.28	174.86	3,763
2023-03-20	185.12	187.12	185.12	186.81	174.42	888
2023-03-17	187.34	187.58	184.83	185.03	172.77	15,923
2023-03-16	183.06	186.92	183.06	186.80	174.41	3,428
2023-03-15	182.45	183.61	180.93	183.61	171.44	7,798
2023-03-14	183.59	183.74	181.02	181.02	169.02	5,080
2023-03-13	179.73	183.24	179.73	182.22	170.14	81,455
2023-03-10	184.62	184.62	180.03	180.03	168.09	79,101
2023-03-09	184.49	185.28	184.49	184.99	172.72	534
2023-03-08	185.23	186.00	184.77	185.43	172.47	383
2023-03-07	186.25	186.66	185.10	185.11	172.17	388
2023-03-06	186.05	186.70	185.61	186.15	173.14	892
2023-03-03	184.80	186.04	184.20	186.04	173.03	1,374

← NewerPage 15 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.