Becton Dickinson & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	181.12	182.23	181.12	182.23	169.50	1,842
2023-03-01	182.46	183.30	181.37	182.08	169.35	1,700
2023-02-28	185.25	186.63	185.25	186.31	173.29	2,112
2023-02-27	187.87	187.87	186.34	186.34	173.31	1,190
2023-02-24	186.04	186.04	184.99	185.82	172.83	496
2023-02-23	188.04	189.50	188.04	188.53	175.35	466
2023-02-22	187.96	188.87	187.96	188.80	175.60	10,756
2023-02-21	190.38	190.38	188.62	188.78	175.59	757
2023-02-17	189.85	190.50	189.85	190.33	177.03	917
2023-02-16	189.23	189.80	188.57	189.80	176.54	589
2023-02-15	191.41	191.41	189.66	190.89	177.55	2,643
2023-02-14	194.33	194.33	189.77	191.08	177.73	1,702
2023-02-13	194.44	195.17	194.38	194.65	181.04	20,370
2023-02-10	192.82	192.82	192.82	192.82	179.34	75
2023-02-09	197.28	197.28	194.62	194.89	181.27	561
2023-02-08	198.07	198.52	197.64	197.86	184.03	2,395
2023-02-07	196.85	197.00	196.07	196.32	182.60	476
2023-02-06	193.11	196.30	193.11	195.11	181.47	418
2023-02-03	195.11	196.16	193.47	193.47	179.95	539
2023-02-02	192.52	200.73	190.86	198.13	184.28	608
2023-02-01	197.78	199.16	197.78	198.55	184.67	554
2023-01-31	196.30	196.80	195.40	195.40	181.74	558
2023-01-30	197.44	198.27	197.16	197.16	183.38	406
2023-01-27	195.65	198.59	195.60	198.44	184.57	202
2023-01-26	194.63	194.63	193.17	194.19	180.62	744
2023-01-25	191.86	191.88	190.57	191.45	178.07	440
2023-01-24	196.47	196.47	193.88	194.18	180.61	560
2023-01-23	199.06	199.06	198.31	198.31	184.45	2,768
2023-01-20	199.31	199.31	197.14	197.47	183.66	31,319
2023-01-19	199.50	199.50	197.59	197.71	183.89	1,025
2023-01-18	200.75	200.75	198.88	199.54	185.59	602
2023-01-17	200.23	201.77	200.23	201.63	187.54	4,261
2023-01-13	199.17	200.81	198.96	200.72	186.69	765
2023-01-12	201.39	202.11	200.15	202.11	187.98	178
2023-01-11	200.57	200.88	199.53	200.11	186.12	298
2023-01-10	199.69	201.07	199.69	201.07	187.01	536
2023-01-09	204.02	204.02	202.27	202.86	188.68	143
2023-01-06	201.61	202.97	200.54	202.97	188.78	128
2023-01-05	202.56	202.56	201.19	201.56	187.48	99
2023-01-04	201.78	201.89	201.55	201.89	187.78	391
2023-01-03	205.75	206.14	200.34	200.34	186.34	142
2022-12-28	201.58	201.58	201.58	201.58	187.49	612
2022-12-23	199.19	199.19	198.88	198.88	184.97	150
2022-12-22	198.84	198.84	198.23	198.23	184.38	281
2022-12-21	196.95	198.07	196.95	198.07	184.22	139
2022-12-20	195.25	196.85	195.25	196.85	183.09	716
2022-12-19	195.82	195.94	195.70	195.70	182.03	59
2022-12-16	195.10	195.10	195.10	195.10	181.47	125
2022-12-15	197.23	197.23	197.23	197.23	183.44	92
2022-12-14	199.20	199.20	199.20	199.20	185.27	49
2022-12-13	202.52	203.37	202.52	203.14	188.94	408
2022-12-12	195.54	197.78	195.54	197.78	183.95	211
2022-12-09	194.61	194.61	194.17	194.17	180.59	101,195
2022-12-08	193.44	193.44	192.67	192.95	179.46	1,970
2022-12-07	192.48	192.48	191.81	191.81	177.74	70
2022-12-06	192.66	193.07	191.44	191.44	177.39	9
2022-12-05	195.07	195.07	193.83	193.83	179.61	817
2022-12-02	195.28	196.24	195.13	196.24	181.84	109
2022-12-01	197.63	198.54	196.35	196.35	181.94	547
2022-11-30	189.55	189.55	189.55	189.55	175.65	27

← NewerPage 16 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.