Becton Dickinson & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	182.99	185.13	181.99	184.34	176.16	3,119
2024-11-08	178.92	181.72	177.53	181.72	173.65	2,999
2024-11-07	189.35	189.35	179.72	179.72	171.74	2,066
2024-11-06	191.76	191.76	185.47	188.54	180.16	1,901
2024-11-05	182.01	186.08	181.30	186.08	177.82	341
2024-11-04	184.60	185.81	183.11	183.52	175.37	291
2024-11-01	184.04	185.61	183.47	184.82	176.61	690
2024-10-31	184.70	185.50	183.90	184.80	176.60	539
2024-10-30	185.22	186.65	185.22	185.69	177.44	774
2024-10-29	187.39	188.35	186.64	186.99	178.68	3,208
2024-10-28	187.57	188.66	186.71	187.17	178.86	2,203
2024-10-25	187.18	187.68	186.26	187.24	178.92	732
2024-10-24	188.96	189.92	188.72	189.60	181.18	321
2024-10-23	188.28	188.60	186.48	187.47	179.15	197
2024-10-22	188.46	188.97	187.61	188.72	180.34	941
2024-10-21	190.98	191.25	188.58	188.92	180.54	1,247
2024-10-18	189.74	191.34	188.81	191.10	182.61	677
2024-10-17	188.92	188.96	187.40	188.14	179.79	545
2024-10-16	190.89	190.89	187.97	188.28	179.92	198
2024-10-15	188.72	191.32	187.69	190.06	181.62	416
2024-10-14	185.71	187.35	184.21	187.35	179.04	569
2024-10-11	184.47	186.36	184.21	185.55	177.31	457
2024-10-10	187.27	187.27	184.59	184.95	176.74	791
2024-10-09	185.97	187.18	185.06	186.72	178.43	1,467
2024-10-08	185.89	186.95	185.12	185.12	176.90	1,386
2024-10-07	188.20	188.20	185.76	186.09	177.83	1,519
2024-10-04	187.56	187.56	185.70	186.55	178.27	1,693
2024-10-03	188.48	188.48	186.74	187.55	179.22	1,538
2024-10-02	189.07	191.48	187.98	188.66	180.28	1,267
2024-10-01	190.83	191.50	188.88	189.63	181.21	3,229
2024-09-30	189.93	189.98	186.79	187.90	179.55	1,175
2024-09-27	187.38	191.21	186.82	188.82	180.44	1,084
2024-09-26	184.54	185.86	183.56	184.93	176.72	1,351
2024-09-25	185.64	186.65	182.76	184.97	176.76	560
2024-09-24	185.02	186.96	183.27	185.25	177.03	872
2024-09-23	183.07	184.09	182.22	183.91	175.74	61
2024-09-20	183.11	183.83	182.00	183.08	174.96	988
2024-09-19	183.89	184.61	183.20	184.61	176.41	725
2024-09-18	181.75	183.26	180.66	183.26	175.12	3,563
2024-09-17	183.26	183.79	180.50	180.50	172.49	1,450
2024-09-16	185.05	185.26	183.25	183.32	175.18	889
2024-09-13	184.95	186.27	183.78	183.78	175.62	782
2024-09-12	183.19	184.65	181.88	184.62	176.43	5,227
2024-09-11	183.77	184.83	180.22	182.97	174.85	1,289
2024-09-10	185.11	186.32	183.90	184.40	176.21	1,246
2024-09-09	182.36	187.42	182.24	186.88	178.58	651
2024-09-06	183.28	185.06	181.59	183.02	174.18	534
2024-09-05	185.48	186.62	183.10	184.52	175.61	1,169
2024-09-04	191.70	191.70	186.70	186.87	177.85	607
2024-09-03	189.86	192.13	189.83	191.13	181.90	932
2024-08-30	189.41	189.94	188.68	189.50	180.35	464
2024-08-29	188.36	189.32	188.02	189.21	180.08	1,090
2024-08-28	186.96	188.04	185.47	187.13	178.09	2,171
2024-08-27	185.83	187.00	184.95	186.00	177.02	779
2024-08-23	184.69	185.42	183.51	184.29	175.39	438
2024-08-22	185.05	185.40	183.81	184.10	175.21	118
2024-08-21	184.59	185.06	183.70	184.47	175.56	325
2024-08-20	184.98	185.64	183.90	183.90	175.02	419
2024-08-19	184.90	186.00	184.90	185.86	176.88	457
2024-08-16	184.25	186.00	182.32	185.90	176.92	2,210

← NewerPage 9 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.