Becton Dickinson & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	133.41	136.57	133.41	136.16	131.34	1,773
2025-05-09	132.24	133.23	132.24	132.46	127.77	430
2025-05-08	131.18	133.71	130.59	133.14	128.43	989
2025-05-07	130.21	131.12	128.79	130.28	125.67	877
2025-05-06	130.82	131.26	128.43	128.43	123.88	979
2025-05-02	133.54	134.41	130.66	131.63	126.97	11,032
2025-05-01	147.03	147.03	136.54	138.26	133.37	6,401
2025-04-30	160.98	162.66	159.83	161.22	155.51	718
2025-04-29	160.74	162.20	160.07	162.20	156.46	183
2025-04-28	161.28	162.07	160.45	160.45	154.77	2,013
2025-04-25	160.43	160.93	158.90	160.30	154.63	165
2025-04-24	158.79	160.26	157.90	159.86	154.20	1,501
2025-04-23	158.98	162.73	158.98	160.15	154.48	414
2025-04-22	155.87	157.00	155.21	155.31	149.81	396
2025-04-17	156.57	157.55	155.95	157.03	151.47	64
2025-04-16	159.34	159.92	157.26	157.49	151.92	441
2025-04-15	161.94	163.19	158.90	158.90	153.28	137
2025-04-14	160.59	161.34	159.04	160.47	154.79	198
2025-04-11	156.95	158.07	154.56	158.07	152.48	291
2025-04-10	162.02	163.17	152.78	155.36	149.86	687
2025-04-09	155.23	162.23	151.70	161.49	155.77	887
2025-04-08	165.43	165.99	159.89	159.89	154.22	121
2025-04-07	159.78	161.11	156.47	160.09	154.42	287
2025-04-04	172.60	172.60	163.08	163.08	157.31	474
2025-04-03	175.44	177.64	173.24	174.14	167.97	345
2025-04-02	176.57	177.63	176.08	177.17	170.90	276
2025-04-01	181.21	181.96	177.29	177.61	171.32	302
2025-03-31	178.53	179.21	177.02	179.07	172.73	186
2025-03-28	179.02	179.66	178.09	178.55	172.23	1,286
2025-03-27	179.86	181.05	178.38	179.29	172.94	539
2025-03-26	179.33	180.06	177.39	178.95	172.61	858
2025-03-25	180.46	181.95	178.69	178.69	172.36	433
2025-03-24	179.43	181.30	178.94	179.52	173.17	145
2025-03-21	181.37	181.75	179.09	179.84	173.47	172
2025-03-20	180.51	182.54	180.51	181.27	174.85	384
2025-03-19	181.44	182.92	179.79	182.09	175.64	256
2025-03-18	179.26	182.01	178.06	181.63	175.20	2,404
2025-03-17	176.59	179.17	176.59	179.17	172.83	608
2025-03-14	174.60	177.14	174.22	177.14	170.86	212
2025-03-13	174.94	176.33	174.53	175.17	168.97	112
2025-03-12	176.08	178.03	175.21	176.37	170.13	4,916
2025-03-11	177.87	178.22	175.27	175.75	169.53	158
2025-03-10	180.51	184.43	178.93	180.40	174.02	345
2025-03-07	175.04	179.09	175.04	178.97	172.64	180
2025-03-06	175.84	177.28	175.11	176.19	169.17	1,160
2025-03-05	175.28	177.45	174.76	176.26	169.24	241
2025-03-04	179.08	180.06	176.84	176.84	169.79	218
2025-03-03	177.76	179.79	176.81	179.79	172.62	1,036
2025-02-28	176.47	177.52	174.54	174.54	167.58	16,905
2025-02-27	178.16	178.27	175.68	176.62	169.58	3,509
2025-02-26	178.94	179.51	177.43	178.67	171.54	597
2025-02-25	183.27	183.27	178.55	180.19	173.00	524
2025-02-24	178.83	181.75	177.76	180.42	173.23	785
2025-02-21	177.76	180.17	177.76	178.18	171.08	648
2025-02-20	178.74	179.02	177.60	177.60	170.52	1,008
2025-02-19	176.59	178.11	176.15	177.36	170.29	1,022
2025-02-18	175.80	175.80	174.04	175.66	168.65	1,562
2025-02-14	177.76	178.39	176.63	177.13	170.07	845
2025-02-13	176.92	177.33	175.62	175.94	168.93	464
2025-02-12	178.55	179.00	178.23	178.70	171.57	250

← NewerPage 7 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.