Becton Dickinson & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 227.38 | 228.40 | 225.60 | 226.80 | 169.02 | 1,847,962 |
| 2024-05-24 | 230.03 | 230.71 | 228.09 | 228.79 | 170.50 | 1,746,965 |
| 2024-05-23 | 233.77 | 234.57 | 229.55 | 230.35 | 171.67 | 1,656,907 |
| 2024-05-22 | 234.43 | 236.05 | 234.03 | 234.45 | 174.72 | 1,735,262 |
| 2024-05-21 | 237.67 | 238.17 | 234.27 | 234.86 | 175.03 | 1,981,394 |
| 2024-05-20 | 236.41 | 237.32 | 234.90 | 237.13 | 176.72 | 1,230,151 |
| 2024-05-17 | 237.09 | 237.09 | 234.73 | 236.30 | 176.10 | 2,270,520 |
| 2024-05-16 | 236.65 | 238.34 | 235.56 | 236.62 | 176.34 | 1,642,788 |
| 2024-05-15 | 236.04 | 237.72 | 234.58 | 237.29 | 176.84 | 1,485,696 |
| 2024-05-14 | 238.03 | 238.95 | 234.37 | 235.00 | 175.13 | 1,334,964 |
| 2024-05-13 | 236.60 | 238.47 | 235.29 | 236.95 | 176.58 | 1,365,110 |
| 2024-05-10 | 235.00 | 236.32 | 233.73 | 235.67 | 175.63 | 2,587,757 |
| 2024-05-09 | 234.14 | 236.45 | 233.92 | 235.00 | 175.13 | 2,444,530 |
| 2024-05-08 | 237.01 | 237.01 | 233.18 | 233.58 | 174.07 | 2,225,873 |
| 2024-05-07 | 237.86 | 239.57 | 236.11 | 237.15 | 176.73 | 1,424,767 |
| 2024-05-06 | 236.81 | 238.00 | 235.56 | 236.58 | 176.31 | 1,596,869 |
| 2024-05-03 | 238.77 | 242.29 | 234.13 | 234.68 | 174.89 | 2,190,766 |
| 2024-05-02 | 243.00 | 243.28 | 230.25 | 240.35 | 179.12 | 4,820,244 |
| 2024-05-01 | 234.03 | 236.09 | 232.46 | 233.72 | 174.18 | 3,461,875 |
| 2024-04-30 | 232.81 | 234.83 | 232.06 | 234.60 | 174.83 | 2,144,465 |
| 2024-04-29 | 231.84 | 234.50 | 231.84 | 233.44 | 173.97 | 1,161,336 |
| 2024-04-26 | 230.00 | 233.16 | 230.00 | 231.55 | 172.56 | 938,990 |
| 2024-04-25 | 233.91 | 234.69 | 230.40 | 230.48 | 171.76 | 1,125,847 |
| 2024-04-24 | 232.33 | 234.57 | 230.03 | 233.83 | 174.26 | 991,906 |
| 2024-04-23 | 234.58 | 236.18 | 233.40 | 234.36 | 174.65 | 1,018,236 |
| 2024-04-22 | 234.72 | 236.07 | 233.33 | 233.88 | 174.30 | 977,405 |
| 2024-04-19 | 234.70 | 235.63 | 233.07 | 234.12 | 174.48 | 1,609,334 |
| 2024-04-18 | 232.61 | 233.25 | 230.47 | 233.15 | 173.75 | 1,134,115 |
| 2024-04-17 | 230.74 | 232.64 | 229.40 | 232.21 | 173.05 | 1,921,483 |
| 2024-04-16 | 234.82 | 235.10 | 230.71 | 231.01 | 172.16 | 1,353,535 |
| 2024-04-15 | 237.11 | 238.07 | 234.63 | 234.72 | 174.92 | 1,109,566 |
| 2024-04-12 | 239.13 | 240.02 | 233.74 | 235.17 | 175.26 | 1,308,125 |
| 2024-04-11 | 240.93 | 243.30 | 239.64 | 240.61 | 179.31 | 1,285,356 |
| 2024-04-10 | 243.35 | 243.74 | 239.22 | 240.99 | 179.60 | 1,057,541 |
| 2024-04-09 | 242.67 | 246.10 | 241.02 | 245.81 | 183.19 | 1,202,040 |
| 2024-04-08 | 245.61 | 245.61 | 241.56 | 241.72 | 180.14 | 2,653,392 |
| 2024-04-05 | 243.05 | 246.28 | 242.25 | 246.17 | 183.46 | 1,570,411 |
| 2024-04-04 | 245.79 | 246.92 | 242.94 | 243.05 | 181.13 | 1,211,707 |
| 2024-04-03 | 241.53 | 245.25 | 240.32 | 243.59 | 181.53 | 1,546,498 |
| 2024-04-02 | 242.92 | 243.13 | 240.24 | 241.02 | 179.62 | 1,561,507 |
| 2024-04-01 | 247.12 | 247.81 | 242.73 | 244.05 | 181.88 | 848,806 |
| 2024-03-28 | 246.73 | 248.42 | 245.33 | 247.45 | 184.41 | 1,391,441 |
| 2024-03-27 | 243.27 | 246.59 | 242.69 | 246.53 | 183.72 | 1,067,971 |
| 2024-03-26 | 242.21 | 242.86 | 240.59 | 241.88 | 180.26 | 1,118,088 |
| 2024-03-25 | 245.35 | 245.76 | 240.55 | 241.67 | 180.10 | 2,232,742 |
| 2024-03-22 | 242.90 | 246.66 | 242.05 | 246.25 | 183.52 | 2,836,687 |
| 2024-03-21 | 238.96 | 241.98 | 237.69 | 241.62 | 180.06 | 1,726,104 |
| 2024-03-20 | 239.86 | 240.60 | 236.34 | 237.87 | 177.27 | 997,248 |
| 2024-03-19 | 238.19 | 240.34 | 237.93 | 240.24 | 179.04 | 1,361,549 |
| 2024-03-18 | 237.61 | 239.46 | 236.42 | 237.72 | 177.16 | 1,452,370 |
| 2024-03-15 | 232.18 | 237.76 | 232.18 | 236.71 | 176.41 | 3,416,592 |
| 2024-03-14 | 238.29 | 239.72 | 235.19 | 237.17 | 176.75 | 1,426,675 |
| 2024-03-13 | 238.13 | 241.45 | 237.33 | 238.80 | 177.96 | 1,222,901 |
| 2024-03-12 | 238.46 | 239.45 | 237.24 | 237.82 | 177.23 | 1,551,713 |
| 2024-03-11 | 239.68 | 242.38 | 238.54 | 239.50 | 178.48 | 1,226,462 |
| 2024-03-08 | 237.61 | 241.47 | 236.37 | 239.90 | 178.78 | 2,153,114 |
| 2024-03-07 | 237.07 | 238.77 | 235.94 | 237.62 | 177.08 | 2,359,306 |
| 2024-03-06 | 233.36 | 236.67 | 233.06 | 235.60 | 174.87 | 1,698,502 |
| 2024-03-05 | 237.27 | 238.61 | 233.12 | 233.45 | 173.27 | 1,699,010 |
| 2024-03-04 | 234.37 | 236.53 | 233.55 | 235.65 | 174.91 | 2,455,850 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2026-02-10 | 1272:1000 |
| 2022-04-01 | 1025:1000 |
| 1998-08-21 | 2:1 |
| 1996-08-16 | 2:1 |
| 1993-03-01 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 1.0500 USD |
| 2026-06-09 | 1.0500 USD |
| 2026-03-10 | 1.0500 USD |
| 2025-12-08 | 1.0500 USD |
| 2025-09-08 | 1.0400 USD |
| 2025-06-09 | 1.0400 USD |
| 2025-03-10 | 1.0400 USD |
| 2024-12-09 | 1.0400 USD |
| 2024-09-09 | 0.9500 USD |
| 2024-06-10 | 0.9500 USD |
| 2024-03-07 | 0.9500 USD |
| 2023-12-07 | 0.9500 USD |
| 2023-09-07 | 0.9100 USD |
| 2023-06-08 | 0.9100 USD |
| 2023-03-09 | 0.9100 USD |
| 2022-12-08 | 0.9100 USD |
| 2022-09-08 | 0.8700 USD |
| 2022-06-08 | 0.8700 USD |
| 2022-03-09 | 0.8700 USD |
| 2021-12-09 | 0.8700 USD |
| 2021-09-08 | 0.8300 USD |
| 2021-06-08 | 0.8300 USD |
| 2021-03-09 | 0.8300 USD |
| 2020-12-09 | 0.8300 USD |
| 2020-09-08 | 0.7900 USD |
| 2020-06-08 | 0.7900 USD |
| 2020-03-09 | 0.7900 USD |
| 2019-12-09 | 0.7900 USD |
| 2019-09-06 | 0.7700 USD |
| 2019-06-06 | 0.7700 USD |
| 2019-03-07 | 0.7700 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.