Becton Dickinson & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	180.03	181.02	178.62	179.44	172.29	1,038
2025-02-10	180.39	183.86	179.94	179.95	172.77	711
2025-02-07	179.84	180.29	178.05	179.79	172.62	1,067
2025-02-06	183.98	187.29	179.37	179.37	172.22	2,082
2025-02-05	191.26	192.31	190.71	192.31	184.65	342
2025-02-04	193.11	193.66	190.87	190.97	183.35	2,876
2025-02-03	194.67	197.05	192.60	195.95	188.14	2,444
2025-01-31	193.91	195.61	193.91	194.55	186.79	730
2025-01-30	195.92	196.15	193.08	195.97	188.16	1,033
2025-01-29	195.66	196.69	194.46	194.46	186.71	572
2025-01-28	194.65	196.91	194.61	195.87	188.06	4,988
2025-01-27	192.28	195.43	192.28	194.72	186.95	1,438
2025-01-24	187.57	190.94	187.13	190.19	182.60	580
2025-01-23	187.11	188.42	185.28	188.42	180.91	1,143
2025-01-22	186.17	187.93	185.51	187.69	180.20	600
2025-01-21	186.32	189.19	186.32	189.19	181.65	1,343
2025-01-17	185.22	187.12	184.60	187.12	179.66	1,052
2025-01-16	183.17	185.04	181.27	185.04	177.66	1,576
2025-01-15	186.00	186.64	179.29	183.81	176.48	719
2025-01-14	184.51	186.04	183.32	184.38	177.03	1,043
2025-01-13	184.20	186.00	181.96	185.98	178.57	6,065
2025-01-10	182.28	185.22	181.88	184.44	177.09	2,167
2025-01-08	179.32	183.12	179.32	183.12	175.82	1,032
2025-01-07	182.86	184.43	181.41	182.56	175.28	641
2025-01-06	178.60	182.31	178.16	181.54	174.30	201
2025-01-03	178.25	179.83	177.41	179.49	172.33	303
2025-01-02	179.58	179.65	178.32	178.32	171.21	624
2024-12-31	179.66	179.94	178.97	179.25	172.11	79
2024-12-30	178.00	178.85	176.88	178.41	171.29	558
2024-12-27	178.83	180.53	177.83	179.44	172.28	2,376
2024-12-24	177.94	178.16	176.54	178.16	171.06	82
2024-12-23	178.03	178.69	177.05	177.69	170.61	447
2024-12-20	175.77	179.33	175.41	178.93	171.79	660
2024-12-19	174.97	176.19	174.97	175.86	168.85	1,633
2024-12-18	178.41	179.35	177.41	178.72	171.60	634
2024-12-17	179.08	179.17	175.55	176.66	169.62	449
2024-12-16	176.04	181.19	175.03	181.19	173.97	447
2024-12-13	177.75	177.98	174.81	177.60	170.52	373
2024-12-12	174.46	179.26	173.41	177.70	170.62	6,267
2024-12-11	173.79	174.34	171.97	172.02	165.16	2,553
2024-12-10	175.55	175.55	174.22	174.43	167.47	662
2024-12-09	172.65	175.24	171.86	175.24	168.25	191
2024-12-06	173.46	174.17	172.65	172.95	165.27	731
2024-12-05	173.45	174.45	172.82	174.45	166.70	503
2024-12-04	172.43	174.44	171.39	173.84	166.12	632
2024-12-03	174.83	175.08	173.56	174.34	166.60	844
2024-12-02	174.23	175.56	173.20	175.08	167.31	7,528
2024-11-29	173.34	174.86	172.93	174.15	166.42	6,394
2024-11-27	176.00	177.87	173.90	173.90	166.18	2,438
2024-11-26	176.09	177.02	174.96	175.24	167.46	810
2024-11-25	176.08	177.14	175.78	176.13	168.31	786
2024-11-22	177.23	178.49	176.08	176.14	168.32	355
2024-11-21	174.27	177.03	173.72	176.32	168.49	386
2024-11-20	174.59	174.72	173.60	173.85	166.13	1,361
2024-11-19	174.24	174.51	173.12	174.38	166.64	695
2024-11-18	176.74	178.91	176.60	176.91	169.05	1,668
2024-11-15	178.16	178.71	175.58	177.76	169.87	1,167
2024-11-14	180.74	181.05	176.97	179.81	171.83	535
2024-11-13	181.27	181.96	180.23	181.37	173.32	1,909
2024-11-12	184.94	185.34	182.62	182.62	174.51	5,155

← NewerPage 8 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.