Becton Dickinson & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 235.41 | 236.34 | 233.41 | 235.31 | 174.66 | 2,316,694 |
| 2024-02-29 | 239.58 | 239.58 | 235.06 | 235.55 | 174.83 | 2,306,009 |
| 2024-02-28 | 240.93 | 242.34 | 238.84 | 239.15 | 177.51 | 1,054,742 |
| 2024-02-27 | 240.81 | 243.43 | 240.51 | 241.24 | 179.06 | 1,168,968 |
| 2024-02-26 | 245.87 | 246.24 | 241.55 | 241.72 | 179.41 | 1,194,917 |
| 2024-02-23 | 243.95 | 246.60 | 242.90 | 246.20 | 182.74 | 1,262,714 |
| 2024-02-22 | 245.20 | 245.52 | 240.76 | 243.62 | 180.82 | 1,660,978 |
| 2024-02-21 | 240.73 | 245.51 | 240.10 | 245.32 | 182.08 | 2,065,474 |
| 2024-02-20 | 240.76 | 243.40 | 239.50 | 240.66 | 178.63 | 1,518,641 |
| 2024-02-16 | 239.81 | 243.98 | 238.27 | 240.76 | 178.70 | 2,012,813 |
| 2024-02-15 | 238.88 | 242.30 | 238.48 | 239.96 | 178.11 | 1,559,981 |
| 2024-02-14 | 239.01 | 239.55 | 236.93 | 238.61 | 177.10 | 2,035,073 |
| 2024-02-13 | 243.47 | 245.22 | 237.36 | 239.07 | 177.45 | 2,427,739 |
| 2024-02-12 | 243.36 | 246.00 | 241.31 | 243.37 | 180.64 | 1,848,725 |
| 2024-02-09 | 240.96 | 244.05 | 240.32 | 243.75 | 180.92 | 2,665,476 |
| 2024-02-08 | 238.47 | 243.69 | 238.47 | 240.71 | 178.66 | 2,090,659 |
| 2024-02-07 | 239.04 | 242.34 | 238.80 | 239.48 | 177.75 | 2,051,100 |
| 2024-02-06 | 235.46 | 240.69 | 235.13 | 238.68 | 177.16 | 2,125,766 |
| 2024-02-05 | 236.98 | 238.59 | 234.74 | 235.07 | 174.48 | 2,147,263 |
| 2024-02-02 | 244.67 | 246.30 | 236.71 | 237.19 | 176.05 | 2,193,310 |
| 2024-02-01 | 237.50 | 242.35 | 233.14 | 242.35 | 179.88 | 4,002,094 |
| 2024-01-31 | 237.96 | 241.15 | 236.80 | 238.81 | 177.25 | 2,996,450 |
| 2024-01-30 | 238.50 | 238.94 | 236.11 | 236.21 | 175.32 | 1,889,810 |
| 2024-01-29 | 236.32 | 237.98 | 235.81 | 237.85 | 176.54 | 1,378,848 |
| 2024-01-26 | 237.80 | 238.76 | 235.47 | 236.65 | 175.65 | 1,134,878 |
| 2024-01-25 | 235.70 | 236.75 | 233.86 | 236.57 | 175.59 | 1,069,752 |
| 2024-01-24 | 237.97 | 239.21 | 234.51 | 234.57 | 174.11 | 1,676,369 |
| 2024-01-23 | 236.18 | 238.33 | 235.90 | 238.30 | 176.87 | 1,550,822 |
| 2024-01-22 | 237.00 | 239.12 | 235.46 | 235.89 | 175.09 | 1,157,138 |
| 2024-01-19 | 235.22 | 236.12 | 233.38 | 235.89 | 175.09 | 1,596,996 |
| 2024-01-18 | 234.18 | 236.33 | 233.28 | 235.00 | 174.42 | 1,540,138 |
| 2024-01-17 | 233.87 | 236.78 | 233.00 | 234.30 | 173.91 | 1,294,896 |
| 2024-01-16 | 235.06 | 237.58 | 232.74 | 235.00 | 174.42 | 2,017,265 |
| 2024-01-12 | 236.54 | 238.06 | 234.97 | 236.27 | 175.37 | 1,734,118 |
| 2024-01-11 | 238.22 | 238.90 | 234.28 | 235.01 | 174.43 | 2,401,027 |
| 2024-01-10 | 237.98 | 239.72 | 232.70 | 238.41 | 176.96 | 2,804,760 |
| 2024-01-09 | 247.18 | 249.89 | 237.53 | 237.84 | 176.53 | 3,426,514 |
| 2024-01-08 | 242.69 | 248.65 | 242.24 | 247.73 | 183.87 | 2,048,810 |
| 2024-01-05 | 241.82 | 243.87 | 241.03 | 242.09 | 179.69 | 1,259,026 |
| 2024-01-04 | 240.75 | 243.44 | 240.51 | 242.91 | 180.30 | 1,656,526 |
| 2024-01-03 | 245.82 | 246.27 | 240.10 | 240.47 | 178.48 | 2,343,151 |
| 2024-01-02 | 243.22 | 248.85 | 240.05 | 245.42 | 182.16 | 2,483,198 |
| 2023-12-29 | 242.71 | 244.13 | 242.37 | 243.83 | 180.98 | 1,083,617 |
| 2023-12-28 | 242.97 | 244.09 | 242.64 | 243.03 | 180.39 | 1,424,513 |
| 2023-12-27 | 242.56 | 243.27 | 241.57 | 242.50 | 179.99 | 1,903,166 |
| 2023-12-26 | 243.00 | 244.48 | 242.52 | 243.30 | 180.59 | 2,663,186 |
| 2023-12-22 | 244.12 | 245.37 | 242.56 | 243.00 | 180.36 | 2,512,073 |
| 2023-12-21 | 240.68 | 243.89 | 240.17 | 243.13 | 180.46 | 1,837,913 |
| 2023-12-20 | 240.25 | 242.53 | 238.01 | 239.82 | 178.00 | 1,932,168 |
| 2023-12-19 | 237.61 | 240.96 | 237.61 | 240.62 | 178.60 | 2,164,181 |
| 2023-12-18 | 238.32 | 240.35 | 237.08 | 237.72 | 176.44 | 2,174,866 |
| 2023-12-15 | 234.22 | 237.64 | 233.93 | 237.01 | 175.92 | 3,743,623 |
| 2023-12-14 | 242.18 | 243.35 | 238.19 | 238.51 | 177.03 | 2,850,298 |
| 2023-12-13 | 236.45 | 240.52 | 235.56 | 240.47 | 178.48 | 2,065,601 |
| 2023-12-12 | 232.91 | 236.91 | 231.57 | 236.67 | 175.66 | 2,257,800 |
| 2023-12-11 | 232.46 | 234.59 | 232.34 | 233.39 | 173.23 | 2,138,359 |
| 2023-12-08 | 234.60 | 234.60 | 232.14 | 232.30 | 172.42 | 2,096,510 |
| 2023-12-07 | 233.24 | 233.87 | 232.00 | 233.54 | 173.34 | 2,836,687 |
| 2023-12-06 | 233.74 | 234.90 | 232.26 | 233.45 | 172.57 | 2,201,578 |
| 2023-12-05 | 237.19 | 237.19 | 233.48 | 233.60 | 172.68 | 3,092,486 |
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.