Becton Dickinson & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	237.32	238.56	237.10	237.57	175.61	2,002,637
2023-12-01	236.07	238.50	235.34	238.25	176.12	1,923,773
2023-11-30	236.28	237.00	234.80	236.18	174.59	4,166,818
2023-11-29	237.10	238.83	235.63	235.69	174.23	3,463,274
2023-11-28	238.72	239.95	237.19	237.28	175.40	1,876,582
2023-11-27	238.66	240.40	237.41	238.86	176.57	2,221,294
2023-11-24	236.65	238.90	236.41	238.89	176.59	993,178
2023-11-22	237.37	238.05	235.74	236.80	175.05	2,454,578
2023-11-21	235.52	237.18	234.76	236.16	174.57	2,034,182
2023-11-20	232.50	234.61	230.83	233.67	172.73	3,011,842
2023-11-17	236.19	236.19	232.64	233.27	172.44	2,305,373
2023-11-16	234.65	236.62	233.96	235.07	173.77	1,988,645
2023-11-15	233.02	235.27	231.88	233.76	172.80	3,193,738
2023-11-14	236.43	237.73	232.62	233.34	172.49	3,262,680
2023-11-13	236.00	237.92	232.07	235.86	174.35	2,810,611
2023-11-10	233.83	235.70	231.06	234.65	173.46	2,833,380
2023-11-09	237.16	239.23	229.86	232.24	171.67	6,364,070
2023-11-08	257.58	257.58	253.98	255.92	189.18	1,509,864
2023-11-07	259.33	259.33	255.72	256.11	189.32	1,179,780
2023-11-06	259.05	259.92	256.93	259.10	191.53	1,211,453
2023-11-03	258.73	259.59	256.17	258.91	191.39	1,244,779
2023-11-02	253.79	257.46	252.94	255.92	189.18	1,442,321
2023-11-01	253.76	254.51	251.37	253.78	187.60	1,197,334
2023-10-31	252.32	253.88	250.33	252.78	186.86	2,504,822
2023-10-30	253.00	253.00	248.57	251.09	185.61	1,362,058
2023-10-27	254.07	254.88	250.36	251.60	185.99	1,349,592
2023-10-26	254.48	256.38	253.31	254.18	187.89	806,702
2023-10-25	258.30	262.23	255.00	255.57	188.92	1,374,396
2023-10-24	255.58	260.14	255.52	259.21	191.61	1,035,026
2023-10-23	258.57	260.73	255.59	255.93	189.19	889,510
2023-10-20	257.55	261.63	257.04	258.64	191.19	1,335,091
2023-10-19	259.39	261.76	256.99	257.48	190.33	1,029,684
2023-10-18	260.31	261.72	257.92	259.40	191.75	1,196,316
2023-10-17	258.06	261.39	256.89	259.30	191.68	1,071,914
2023-10-16	259.88	261.54	257.43	259.75	192.01	954,254
2023-10-13	256.86	259.85	256.38	258.70	191.23	1,312,704
2023-10-12	261.69	262.55	256.66	257.07	190.03	1,399,327
2023-10-11	266.29	266.29	258.13	261.30	193.16	2,154,132
2023-10-10	265.04	269.52	263.83	267.23	197.54	1,256,100
2023-10-09	261.34	265.90	261.27	265.80	196.48	877,807
2023-10-06	260.20	264.05	258.04	262.42	193.98	1,020,144
2023-10-05	259.83	261.59	258.87	261.05	192.97	1,044,948
2023-10-04	259.59	260.00	256.12	259.72	191.99	852,749
2023-10-03	257.10	259.87	256.54	258.90	191.38	1,278,233
2023-10-02	256.37	258.01	255.15	257.76	190.54	952,982
2023-09-29	263.36	263.99	257.89	258.53	191.11	1,582,368
2023-09-28	259.62	264.04	259.62	262.74	194.22	1,282,176
2023-09-27	262.46	263.00	255.88	258.80	191.31	1,511,899
2023-09-26	264.34	266.30	260.77	260.94	192.89	1,213,234
2023-09-25	265.00	266.86	263.56	266.77	197.20	1,223,410
2023-09-22	264.46	266.82	264.03	265.20	196.04	805,558
2023-09-21	266.74	267.82	264.76	265.04	195.92	1,258,008
2023-09-20	267.50	268.97	266.84	267.13	197.47	1,598,268
2023-09-19	264.21	266.85	263.68	265.96	196.60	1,103,078
2023-09-18	264.24	266.50	262.22	264.57	195.57	1,041,005
2023-09-15	262.24	265.68	261.73	263.74	194.96	3,820,706
2023-09-14	266.35	267.00	263.49	264.62	195.61	1,545,989
2023-09-13	263.35	265.33	262.71	265.01	195.90	1,255,464
2023-09-12	266.99	267.32	262.74	263.70	194.93	1,414,082
2023-09-11	267.23	268.63	263.99	267.18	197.50	1,533,396

← NewerPage 13 of 79 · 4,729 trading daysOlder →

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.