Becton Dickinson & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	186.27	186.27	185.53	185.53	171.92	248,754
2022-11-28	186.31	187.21	186.28	186.28	172.61	804
2022-11-25	186.66	186.73	186.53	186.65	172.96	268
2022-11-23	184.58	185.81	184.58	185.81	172.18	178
2022-11-22	183.69	184.19	182.28	183.89	170.40	6,135
2022-11-21	177.07	185.79	177.07	184.85	171.29	235
2022-11-18	174.60	176.99	174.60	176.99	164.01	740
2022-11-17	172.66	173.89	172.66	172.66	159.99	132
2022-11-16	175.61	175.61	174.32	174.32	161.53	16,744
2022-11-15	177.55	177.55	174.09	174.09	161.32	136
2022-11-14	179.57	179.57	177.39	177.39	164.37	162
2022-11-11	179.58	179.58	179.29	179.29	166.14	238
2022-11-10	173.77	177.45	172.98	177.44	164.42	193
2022-11-09	172.68	173.19	171.68	172.33	159.69	342
2022-11-08	173.34	174.31	171.25	174.31	161.52	145
2022-11-07	173.32	173.97	172.60	173.97	161.21	54
2022-11-04	175.86	176.20	171.99	173.07	160.37	1,429
2022-11-03	178.94	178.94	174.96	175.12	162.27	5,347
2022-11-02	183.50	183.50	180.93	182.05	168.69	347
2022-11-01	185.97	185.97	184.34	184.51	170.98	78
2022-10-31	185.09	185.11	184.54	184.54	171.00	83
2022-10-28	182.23	182.66	182.23	182.66	169.26	21
2022-10-27	183.45	183.45	181.14	181.14	167.85	257
2022-10-26	178.31	182.98	178.31	182.98	169.56	221
2022-10-25	176.69	176.70	176.69	176.70	163.73	48
2022-10-24	177.13	177.24	176.92	176.92	163.94	21
2022-10-21	173.41	175.55	173.41	173.86	161.11	230
2022-10-20	177.17	177.17	175.50	176.69	163.73	383
2022-10-19	179.63	180.38	177.02	177.02	164.03	829
2022-10-18	184.21	184.98	183.16	183.16	169.72	545
2022-10-17	177.65	180.04	177.65	179.92	166.72	612
2022-10-14	179.04	180.28	176.29	176.29	163.36	419
2022-10-13	170.49	176.60	170.42	176.60	163.65	625
2022-10-12	174.91	175.11	173.67	173.67	160.93	7,569
2022-10-11	172.72	173.62	172.72	173.62	160.88	51
2022-10-10	176.12	176.12	173.64	173.64	160.90	14
2022-10-07	178.10	179.25	175.53	175.53	162.66	7,237
2022-10-06	184.72	184.72	182.41	182.41	169.02	1,223
2022-10-05	184.47	185.31	183.70	184.36	170.83	738
2022-10-04	181.12	185.02	181.12	184.92	171.36	134,470
2022-10-03	176.66	180.35	175.58	179.98	166.78	578
2022-09-30	178.26	178.98	176.21	178.98	165.85	519
2022-09-29	178.79	179.12	176.57	177.78	164.74	654
2022-09-28	179.87	180.41	179.14	180.41	167.17	282
2022-09-27	183.18	183.57	179.51	181.80	168.46	9,168
2022-09-26	182.74	183.10	182.74	183.10	169.67	13
2022-09-23	185.04	185.38	181.50	181.50	168.19	657
2022-09-22	186.80	187.28	185.27	186.12	172.46	11,133
2022-09-21	191.58	193.21	191.13	191.13	177.11	6,295
2022-09-20	197.20	197.20	189.59	191.18	177.16	116,873
2022-09-16	200.79	200.87	199.44	200.44	185.74	599
2022-09-15	203.23	203.97	201.87	203.52	188.59	702
2022-09-14	202.24	205.09	202.24	203.37	188.45	644
2022-09-13	205.34	205.34	205.34	205.34	190.28	40
2022-09-12	206.59	208.58	206.59	208.58	193.27	420
2022-09-09	204.06	205.91	204.06	205.85	190.75	135
2022-09-08	201.84	203.78	201.84	203.78	188.83	21
2022-09-07	198.59	201.67	198.59	201.67	186.25	54
2022-09-06	199.00	199.00	198.33	198.33	183.16	162
2022-09-02	201.46	201.52	200.12	201.52	186.10	19

← NewerPage 17 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.