Becton Dickinson & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	205.12	208.58	205.12	208.58	191.36	289
2022-02-24	202.25	204.50	202.25	202.77	186.03	805
2022-02-23	202.56	204.84	202.56	204.69	187.78	318
2022-02-22	203.66	203.66	202.29	202.78	186.04	709
2022-02-18	204.01	204.21	203.41	203.41	186.61	212
2022-02-17	206.59	206.59	204.27	204.27	187.40	1
2022-02-16	207.65	207.65	204.77	206.02	189.00	9,982
2022-02-15	207.88	208.43	207.37	208.43	191.22	360
2022-02-14	205.90	205.90	204.83	205.13	188.19	121
2022-02-11	207.34	208.92	207.34	208.92	191.67	11
2022-02-10	212.13	212.13	208.79	208.79	191.55	118,620
2022-02-09	211.68	213.23	211.68	211.68	194.20	56,761
2022-02-08	205.79	210.75	204.38	210.75	193.34	1,629
2022-02-07	207.47	208.25	203.92	205.87	188.87	934
2022-02-04	204.30	206.67	196.17	206.07	189.05	4,586
2022-02-03	204.23	207.89	203.38	207.89	190.72	130
2022-02-02	193.66	194.04	193.66	194.04	178.01	97
2022-02-01	194.86	194.86	193.12	193.36	177.39	391
2022-01-31	195.79	195.79	193.65	194.58	178.51	873
2022-01-27	194.96	196.62	193.46	193.65	177.65	329
2022-01-26	196.82	197.35	196.82	197.35	181.05	165
2022-01-25	197.97	197.97	194.53	194.53	178.46	378
2022-01-24	201.77	201.77	195.76	195.76	179.59	91
2022-01-21	203.66	204.12	202.27	202.94	186.18	343
2022-01-20	202.61	205.28	201.49	204.12	187.26	230
2022-01-19	200.38	202.01	200.38	202.01	185.33	102
2022-01-18	200.22	200.95	198.33	199.00	182.57	571
2022-01-14	201.41	202.12	197.26	200.06	183.54	16,004
2022-01-13	199.79	200.33	198.66	199.84	183.33	313
2022-01-12	199.71	202.05	198.58	200.84	184.25	375
2022-01-11	198.41	199.19	198.08	198.59	182.19	226
2022-01-10	193.75	196.71	193.41	196.71	180.46	730
2022-01-07	191.50	194.99	191.07	194.99	178.88	374
2022-01-06	191.78	193.54	191.78	193.10	177.15	226
2022-01-05	192.63	194.61	191.86	194.61	178.54	127
2022-01-04	194.86	194.86	191.49	192.08	176.22	318
2021-12-30	194.27	194.27	193.75	193.75	177.75	157
2021-12-29	191.72	192.89	191.72	192.89	176.96	41
2021-12-23	191.33	191.33	188.96	188.96	173.36	486
2021-12-22	192.88	192.88	189.48	189.48	173.83	183
2021-12-21	194.24	194.24	192.94	192.94	177.01	44
2021-12-20	196.57	197.00	193.56	194.03	178.01	8,582
2021-12-17	196.63	197.83	194.73	197.83	181.49	283
2021-12-16	192.43	195.17	190.49	195.15	179.04	296
2021-12-15	190.77	190.99	189.71	189.85	174.17	336
2021-12-14	193.30	193.30	190.04	190.23	174.52	3,195
2021-12-13	186.46	194.17	186.46	194.17	178.14	367
2021-12-10	187.98	187.98	186.79	186.79	171.36	259
2021-12-09	188.31	188.95	188.21	188.95	173.34	164
2021-12-08	186.53	188.41	183.64	188.41	172.24	1,083
2021-12-07	188.45	192.35	188.45	192.35	175.84	533
2021-12-06	187.70	190.46	186.06	190.46	174.11	54
2021-12-03	186.48	186.48	184.99	184.99	169.11	378
2021-12-02	187.06	187.40	185.00	186.56	170.55	157
2021-12-01	181.34	185.21	181.34	185.21	169.31	592
2021-11-30	185.74	185.74	183.84	183.84	168.06	249
2021-11-29	187.58	187.69	186.59	186.59	170.58	84
2021-11-26	187.49	190.02	187.49	187.53	171.44	2,329
2021-11-24	188.44	188.44	187.50	187.76	171.64	159
2021-11-23	187.28	187.63	187.28	187.28	171.21	1,097

← NewerPage 20 of 21 · 1,221 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.