Becton Dickinson & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	199.38	200.93	199.38	200.24	184.30	140
2022-05-26	198.99	199.55	198.77	199.55	183.67	18
2022-05-25	201.25	201.25	199.99	199.99	184.07	76
2022-05-24	201.63	201.63	200.76	200.76	184.78	515
2022-05-23	199.13	202.27	199.13	202.27	186.17	6
2022-05-20	198.09	198.32	197.95	197.95	182.19	194
2022-05-19	195.80	195.80	194.78	194.78	179.28	46
2022-05-18	199.07	200.59	199.07	200.59	184.62	1
2022-05-17	199.46	200.17	199.46	199.69	183.80	63
2022-05-16	195.21	195.21	195.21	195.21	179.67	35
2022-05-13	197.02	197.02	195.66	195.67	180.09	347
2022-05-12	195.86	195.86	194.40	195.32	179.77	1
2022-05-11	195.48	199.06	195.48	198.91	183.08	1,890
2022-05-10	197.42	199.84	197.42	198.09	182.32	134
2022-05-09	200.14	200.14	198.78	199.93	184.02	228
2022-05-06	200.45	200.45	196.79	199.11	183.26	85
2022-05-05	197.00	202.89	197.00	202.89	186.74	9
2022-05-04	194.65	197.17	193.64	197.16	181.47	16
2022-05-03	193.66	196.50	193.66	196.27	180.65	194
2022-04-29	197.67	197.67	195.92	195.92	180.32	82
2022-04-28	199.51	200.23	198.47	198.47	182.67	252
2022-04-27	200.62	200.62	199.53	199.53	183.65	14
2022-04-26	202.41	202.48	201.49	202.27	186.17	150
2022-04-22	202.74	202.74	202.74	202.74	186.61	25
2022-04-21	212.69	212.69	209.64	209.64	192.95	765
2022-04-20	207.86	209.23	207.86	209.23	192.57	40
2022-04-19	203.60	206.02	203.60	205.37	189.02	260
2022-04-14	213.65	213.93	213.50	213.50	196.50	116
2022-04-13	211.17	211.83	211.17	211.17	194.37	48
2022-04-12	211.91	212.45	211.74	211.74	194.89	1,297
2022-04-11	216.16	217.40	211.61	212.70	195.77	6,144
2022-04-07	213.11	213.90	212.67	213.84	196.82	103
2022-04-06	206.36	211.71	205.58	211.71	194.86	38,719
2022-04-05	202.31	207.69	202.31	207.69	191.16	218
2022-04-04	205.45	205.45	201.76	203.66	187.45	189
2022-04-01	205.55	206.35	202.77	206.35	189.92	88
2022-03-31	206.07	207.76	206.07	206.19	189.77	220
2022-03-29	205.17	207.36	205.17	207.36	190.85	118,690
2022-03-28	202.77	203.74	202.23	203.67	187.46	186
2022-03-25	201.31	203.08	201.31	202.04	185.96	31,075
2022-03-24	202.22	202.22	200.92	201.51	185.47	382
2022-03-23	203.32	203.32	199.84	199.84	183.94	1,227
2022-03-22	205.71	205.71	205.71	205.71	189.34	38
2022-03-21	200.50	204.31	200.00	204.31	188.04	119
2022-03-18	197.33	200.02	197.33	198.86	183.03	362
2022-03-17	199.50	199.50	199.10	199.10	183.25	67
2022-03-16	198.83	199.62	197.68	199.60	183.71	184
2022-03-15	198.48	198.48	196.48	197.20	181.50	496
2022-03-14	195.83	200.30	192.41	197.67	181.94	171
2022-03-11	197.37	197.37	196.26	196.39	180.76	396
2022-03-10	201.30	201.30	199.85	199.92	184.01	127
2022-03-09	202.20	204.73	202.20	203.63	187.42	410
2022-03-08	208.39	208.41	204.80	204.80	187.88	762
2022-03-07	210.88	210.88	206.99	208.27	191.07	358
2022-03-04	209.45	209.45	205.96	205.96	188.95	131
2022-03-03	208.95	209.80	207.99	208.67	191.44	236
2022-03-02	207.66	209.86	207.04	209.86	192.53	125
2022-03-01	208.33	208.33	206.74	206.74	189.67	496
2022-02-28	205.48	207.34	202.45	206.65	189.59	340
2022-02-25	205.12	208.58	205.12	208.58	191.36	289

← NewerPage 19 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.