Becton Dickinson & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	143.00	148.44	140.01	147.76	145.88	1,014
2026-04-29	149.56	153.00	145.05	146.07	144.22	162
2026-04-28	153.00	153.00	148.52	149.10	147.21	488
2026-04-27	151.97	154.04	150.48	150.96	149.05	187
2026-04-24	156.50	156.50	152.40	152.41	150.48	277
2026-04-23	157.16	157.16	153.59	153.59	151.64	712
2026-04-22	159.72	159.95	154.98	155.21	153.24	194
2026-04-21	158.00	165.00	157.37	157.37	155.38	81
2026-04-20	161.18	161.18	157.00	158.41	156.40	165
2026-04-17	153.55	159.83	150.00	159.30	157.28	291
2026-04-16	157.40	157.40	153.27	155.03	153.06	197
2026-04-15	153.02	158.00	153.02	155.12	153.15	22
2026-04-14	156.98	156.98	154.50	155.77	153.79	176
2026-04-13	154.20	157.55	152.45	154.48	152.52	107
2026-04-10	157.75	160.63	153.33	153.46	151.51	483
2026-04-09	157.75	157.75	155.00	156.65	154.66	292
2026-04-08	161.15	161.15	155.61	156.44	154.46	446
2026-04-07	155.50	156.82	154.25	154.79	152.83	232
2026-04-02	155.60	156.54	154.00	155.83	153.85	77
2026-04-01	157.49	159.27	156.30	156.30	154.32	444
2026-03-31	154.80	157.97	154.66	156.42	154.44	71
2026-03-30	157.08	157.08	152.45	153.93	151.98	126
2026-03-27	162.59	162.59	155.00	155.28	153.31	323
2026-03-26	158.64	159.62	156.62	158.08	156.07	21
2026-03-25	158.49	159.49	156.09	158.28	156.27	184
2026-03-24	154.09	158.09	154.09	156.20	154.22	50
2026-03-23	150.20	159.00	147.67	157.26	155.27	2,463
2026-03-20	158.55	158.55	154.37	154.51	152.55	157
2026-03-19	157.18	159.22	154.92	156.97	154.98	52
2026-03-18	161.64	161.64	156.60	157.54	155.54	660
2026-03-17	161.71	163.41	159.40	163.10	161.03	259
2026-03-16	161.63	161.63	159.40	160.85	158.81	109
2026-03-13	159.70	162.41	157.05	160.06	158.03	211
2026-03-12	162.83	164.50	158.30	158.75	156.74	65
2026-03-11	165.75	165.75	160.98	163.11	161.04	78
2026-03-10	164.92	167.66	163.51	165.51	163.41	44
2026-03-09	166.00	168.00	162.09	164.76	162.67	534
2026-03-06	171.00	171.50	164.49	168.02	164.85	253
2026-03-05	172.82	172.82	168.54	168.62	165.44	164
2026-03-04	173.70	176.00	171.21	171.21	167.98	123
2026-03-03	177.38	177.38	171.86	174.67	171.38	53
2026-03-02	179.94	179.94	172.96	174.39	171.10	43
2026-02-27	176.66	177.77	174.45	177.58	174.23	93
2026-02-26	177.82	182.72	175.91	176.58	173.25	573
2026-02-25	182.00	183.90	179.74	181.28	177.86	514
2026-02-24	182.18	186.82	182.18	183.97	180.50	13
2026-02-23	185.39	186.15	182.38	184.36	180.88	4,659
2026-02-20	183.00	185.34	180.63	184.48	181.00	1,898
2026-02-19	180.00	182.84	180.00	182.84	179.39	298
2026-02-18	180.89	181.99	176.52	181.72	178.29	1,744
2026-02-17	182.48	182.48	175.54	177.34	174.00	90
2026-02-13	179.52	179.52	176.00	177.83	174.48	127
2026-02-12	180.14	182.79	177.00	177.44	174.10	202
2026-02-11	171.02	181.81	170.63	181.62	178.20	582
2026-02-10	185.55	185.55	165.05	171.33	168.10	6,140
2026-02-09	160.89	166.27	157.75	161.99	158.93	717
2026-02-06	163.72	163.87	160.88	162.76	159.69	2,894
2026-02-05	161.47	165.40	160.83	162.04	158.98	357
2026-02-04	160.93	166.78	160.93	163.97	160.88	1,331
2026-02-03	154.52	163.44	154.52	161.42	158.38	223

← NewerPage 3 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.