Becton Dickinson & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	159.72	161.05	156.86	158.71	155.72	111
2026-01-30	156.97	159.56	156.97	159.16	156.15	86
2026-01-29	158.49	160.01	156.57	157.12	154.16	732
2026-01-28	158.17	162.43	158.17	159.05	156.05	3,202
2026-01-27	158.33	160.72	157.81	160.32	157.30	1,122
2026-01-26	156.97	160.36	156.97	159.39	156.39	456
2026-01-23	159.89	160.00	153.76	157.77	154.79	1,658
2026-01-22	161.82	162.88	161.19	162.28	159.22	195
2026-01-21	161.09	161.82	159.92	161.42	158.38	55
2026-01-20	160.89	161.65	159.49	160.97	157.93	314
2026-01-16	164.30	164.30	162.40	163.39	160.31	477
2026-01-15	162.10	164.24	161.75	164.24	161.14	305
2026-01-14	157.62	161.75	156.57	161.75	158.70	248
2026-01-13	159.77	161.28	156.92	156.92	153.96	310
2026-01-12	159.16	159.52	157.62	159.30	156.29	74
2026-01-09	163.24	163.24	158.68	159.77	156.76	117
2026-01-08	159.53	162.20	156.18	161.50	158.45	746
2026-01-07	161.67	162.73	159.41	159.49	156.48	3,494
2026-01-06	154.74	160.05	153.80	160.03	157.01	1,420
2026-01-05	152.50	156.86	150.86	156.86	153.91	2,080
2026-01-02	153.16	154.75	151.42	152.33	149.46	427
2025-12-31	153.98	155.22	152.66	153.54	150.64	164
2025-12-30	153.67	155.80	152.89	153.38	150.49	102
2025-12-29	152.97	156.97	152.84	152.92	150.04	1,984
2025-12-24	153.71	154.83	152.52	154.34	151.43	10
2025-12-23	153.43	155.79	153.04	153.14	150.25	710
2025-12-22	152.07	155.13	152.07	155.13	152.20	2,839
2025-12-19	153.25	154.33	151.17	154.01	151.11	4,153
2025-12-18	153.65	154.56	152.26	152.51	149.64	814
2025-12-17	153.64	155.65	153.17	153.53	150.63	811
2025-12-16	157.12	158.71	153.81	153.81	150.91	786
2025-12-15	158.27	159.89	156.38	157.10	154.14	1,153
2025-12-12	157.44	159.14	156.17	156.17	153.23	7,513
2025-12-11	155.78	156.85	154.98	156.26	153.31	722
2025-12-10	148.64	156.53	147.94	154.80	151.88	704
2025-12-09	148.72	150.54	147.68	149.04	146.23	420
2025-12-08	150.47	153.14	149.12	149.21	146.40	23,998
2025-12-05	151.51	153.94	150.86	152.84	149.96	218
2025-12-04	151.59	152.33	150.92	151.57	147.90	321
2025-12-03	149.35	151.74	148.72	150.77	147.12	84
2025-12-02	151.25	152.24	148.57	149.19	145.58	510
2025-12-01	151.74	152.74	149.87	151.58	147.92	915
2025-11-28	151.86	153.11	150.28	152.39	148.70	2,213
2025-11-26	153.97	154.96	152.26	152.52	148.83	297
2025-11-25	150.10	152.71	148.33	152.52	148.83	1,719
2025-11-24	151.83	152.41	149.12	151.49	147.82	406
2025-11-21	148.94	153.97	147.69	153.70	149.98	1,143
2025-11-20	150.79	152.22	148.11	148.48	144.89	159
2025-11-19	150.63	152.74	147.85	150.08	146.45	656
2025-11-18	149.14	152.07	147.58	152.07	148.39	322
2025-11-17	150.87	152.70	150.55	151.91	148.24	160
2025-11-14	151.50	152.23	150.73	151.72	148.05	280
2025-11-13	149.99	153.47	149.95	151.55	147.88	108
2025-11-12	150.05	150.60	148.47	150.27	146.63	6,644
2025-11-11	143.44	147.13	142.68	147.13	143.57	359
2025-11-10	138.91	141.88	138.22	141.88	138.45	748
2025-11-07	139.09	140.26	137.64	137.87	134.54	1,235
2025-11-06	134.99	137.61	127.37	137.61	134.28	1,763
2025-11-05	139.38	139.77	136.67	137.91	134.57	294
2025-11-04	138.13	140.40	138.13	140.40	137.00	200

← NewerPage 4 of 21 · 1,227 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.