Becton Dickinson & Co. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	189.28	190.13	187.10	187.10	171.04	925
2021-11-19	192.03	192.03	190.54	190.54	174.19	218
2021-11-18	191.78	191.78	190.50	190.50	174.15	721
2021-11-17	186.78	190.63	186.78	190.63	174.27	71,035
2021-11-16	186.87	187.58	186.43	187.58	171.48	297
2021-11-15	187.23	187.29	186.35	187.23	171.16	8,429
2021-11-12	187.61	187.65	185.78	186.78	170.75	4,407
2021-11-11	187.95	187.95	185.53	187.39	171.30	603
2021-11-10	186.70	188.24	186.70	188.24	172.09	309
2021-11-09	186.91	187.07	186.31	186.31	170.32	91
2021-11-08	185.54	186.75	185.00	186.75	170.72	762
2021-11-05	184.33	187.46	183.71	185.83	169.88	360
2021-11-04	190.00	192.64	187.90	187.92	171.79	882
2021-11-03	185.86	187.71	185.86	187.40	171.32	6,419
2021-11-02	186.15	186.25	185.38	185.42	169.51	333
2021-11-01	183.58	185.86	183.55	185.86	169.91	115
2021-10-29	182.24	183.60	181.45	183.60	167.84	193
2021-10-28	187.46	188.45	184.14	184.14	168.34	155
2021-10-27	188.50	189.31	188.35	188.35	172.19	284
2021-10-26	189.22	189.22	188.31	188.60	172.41	203
2021-10-25	189.09	189.11	188.35	189.11	172.88	292
2021-10-22	188.69	188.69	188.37	188.48	172.30	436
2021-10-21	188.92	189.72	187.76	188.69	172.49	319
2021-10-20	185.73	188.94	185.73	188.94	172.72	6,524
2021-10-19	183.26	185.39	183.25	185.29	169.39	2,103
2021-10-18	184.28	184.28	183.40	183.40	167.66	321
2021-10-15	185.87	186.20	185.78	186.20	170.22	822
2021-10-14	185.84	186.12	185.54	185.93	169.97	56

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.