Becton Dickinson & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	198.06	199.19	198.02	198.44	183.26	162
2022-08-31	198.69	200.63	198.69	199.52	184.26	35,206
2022-08-30	199.65	199.75	199.50	199.50	184.24	269
2022-08-26	204.58	204.58	201.18	201.18	185.79	235
2022-08-25	203.73	203.73	203.73	203.73	188.14	566
2022-08-24	201.32	203.34	201.32	202.03	186.58	15,324
2022-08-22	207.17	207.17	205.95	205.95	190.19	162
2022-08-19	207.48	208.28	207.07	208.07	192.15	24
2022-08-18	205.87	206.37	205.74	205.80	190.05	135
2022-08-17	207.49	207.89	207.49	207.89	191.99	26
2022-08-16	208.81	210.79	208.81	210.79	194.66	388
2022-08-15	206.47	208.64	206.47	208.64	192.68	14
2022-08-12	204.04	204.04	204.04	204.04	188.43	222
2022-08-11	203.23	205.79	203.23	204.70	189.04	1,628
2022-08-10	202.25	202.82	202.25	202.82	187.31	670
2022-08-09	201.69	205.21	201.69	201.73	186.30	680
2022-08-08	199.80	201.72	199.80	201.72	186.29	50
2022-08-05	197.35	197.35	197.14	197.14	182.06	31
2022-08-04	193.43	198.15	193.43	196.47	181.44	129
2022-08-03	190.72	190.72	190.72	190.72	176.13	191
2022-08-02	191.24	193.40	191.24	193.40	178.60	261
2022-08-01	190.82	190.82	190.82	190.82	176.22	133
2022-07-29	191.19	191.33	191.19	191.33	176.70	246
2022-07-28	191.53	191.77	190.34	190.34	175.78	1,507
2022-07-27	191.14	191.14	189.30	189.30	174.82	175
2022-07-26	191.85	192.43	190.09	192.43	177.71	390
2022-07-25	190.28	190.32	190.24	190.24	175.69	41
2022-07-22	189.85	190.65	189.85	190.27	175.72	20
2022-07-21	187.27	188.37	187.27	188.20	173.80	231
2022-07-20	185.57	185.57	185.24	185.49	171.30	2,228
2022-07-19	185.75	185.75	185.75	185.75	171.54	59
2022-07-18	186.93	187.06	185.67	185.67	171.47	80
2022-07-15	185.86	188.38	185.57	187.76	173.40	287
2022-07-14	182.24	183.44	182.24	183.44	169.41	118
2022-07-13	184.43	185.22	183.63	184.42	170.31	311
2022-07-12	188.76	188.76	185.71	186.04	171.81	395
2022-07-11	190.90	191.21	190.52	190.78	176.18	76
2022-07-08	193.27	194.90	193.27	194.16	179.31	10
2022-07-07	192.91	193.62	192.91	193.62	178.81	332
2022-07-06	194.45	194.53	194.45	194.53	179.65	226
2022-07-05	195.36	195.36	191.64	192.64	177.91	199
2022-07-01	193.46	194.83	193.46	194.83	179.93	61
2022-06-30	194.64	195.30	193.22	194.06	179.21	575
2022-06-29	191.95	191.95	191.95	191.95	177.27	17
2022-06-28	196.29	196.62	193.32	193.32	178.53	34,962
2022-06-27	196.75	196.75	196.08	196.08	181.08	277
2022-06-24	193.15	196.58	193.15	196.58	181.54	66
2022-06-22	184.94	187.33	184.94	187.33	173.00	79
2022-06-21	186.79	186.79	184.10	185.18	171.01	619
2022-06-16	183.66	183.66	181.99	183.08	169.08	720
2022-06-15	186.24	186.79	185.05	185.05	170.89	101
2022-06-14	189.81	189.81	186.69	186.69	172.41	165
2022-06-13	192.13	192.19	191.18	192.19	177.49	1,703
2022-06-10	193.00	194.63	192.73	194.63	179.74	1,368
2022-06-09	199.17	199.17	198.00	198.64	183.44	1,480
2022-06-08	201.62	202.71	201.62	202.71	187.21	379
2022-06-07	202.60	203.66	202.60	203.66	187.45	201
2022-06-06	199.39	202.56	199.39	202.56	186.43	72
2022-06-01	201.59	201.98	195.67	195.67	180.10	299
2022-05-31	198.89	200.55	198.01	199.64	183.75	2,326

← NewerPage 18 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.