Becton Dickinson & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	266.53	267.52	263.21	266.76	197.19	1,504,649
2023-09-07	266.98	269.44	265.90	267.06	197.41	1,329,622
2023-09-06	271.88	272.14	261.10	266.64	196.43	3,129,756
2023-09-05	278.45	278.45	272.36	272.88	201.03	1,540,646
2023-09-01	281.00	281.00	277.66	278.46	205.14	1,061,484
2023-08-31	280.80	281.86	278.61	279.45	205.87	1,403,398
2023-08-30	282.20	283.50	279.59	280.30	206.49	1,185,377
2023-08-29	282.12	282.41	280.36	281.47	207.36	1,117,070
2023-08-28	281.31	282.62	280.56	281.55	207.42	1,066,572
2023-08-25	277.78	281.85	277.15	280.01	206.28	1,708,296
2023-08-24	277.19	279.68	276.96	277.00	204.06	1,093,411
2023-08-23	277.18	277.49	275.33	277.08	204.12	1,104,986
2023-08-22	275.92	277.32	272.58	275.70	203.11	1,313,722
2023-08-21	273.45	276.25	272.45	275.62	203.05	1,361,422
2023-08-18	274.61	275.85	272.59	273.69	201.62	1,239,437
2023-08-17	277.13	277.13	274.80	275.54	202.99	1,176,346
2023-08-16	278.29	279.08	276.29	276.75	203.88	1,036,298
2023-08-15	282.02	282.90	279.53	279.66	206.02	1,032,737
2023-08-14	282.06	283.78	280.48	282.65	208.23	1,370,962
2023-08-11	277.41	282.53	276.11	282.31	207.98	1,685,909
2023-08-10	282.00	283.19	277.07	277.23	204.23	1,630,831
2023-08-09	279.06	284.48	279.06	281.53	207.40	2,605,819
2023-08-08	276.27	282.50	274.33	281.10	207.08	3,209,129
2023-08-07	271.40	277.19	271.05	275.22	202.75	1,878,744
2023-08-04	268.25	274.71	267.15	270.79	199.49	1,935,475
2023-08-03	275.34	277.26	265.71	268.70	197.95	2,726,023
2023-08-02	277.67	278.91	275.27	276.24	203.50	1,776,221
2023-08-01	276.29	278.65	275.11	278.54	205.20	1,441,303
2023-07-31	280.47	280.47	276.64	278.62	205.26	2,067,636
2023-07-28	285.10	285.49	280.11	280.32	206.51	2,087,988
2023-07-27	283.94	286.46	283.12	283.59	208.92	2,476,584
2023-07-26	282.97	285.01	282.00	282.80	208.34	2,359,560
2023-07-25	277.41	283.82	274.94	283.31	208.71	2,120,042
2023-07-24	282.20	287.32	278.84	279.97	206.25	4,918,315
2023-07-21	264.48	266.08	262.94	264.84	195.11	1,461,528
2023-07-20	256.31	263.48	255.97	263.41	194.05	1,840,711
2023-07-19	255.11	257.88	254.46	254.90	187.78	1,831,171
2023-07-18	255.86	256.79	253.52	256.32	188.83	969,010
2023-07-17	258.78	259.32	256.16	256.64	189.06	900,576
2023-07-14	260.21	261.13	258.21	259.39	191.09	1,152,559
2023-07-13	257.84	260.98	257.64	259.95	191.50	1,490,784
2023-07-12	261.05	261.41	257.96	258.66	190.55	985,291
2023-07-11	257.21	259.38	256.34	259.33	191.05	896,506
2023-07-10	257.44	259.67	256.57	257.56	189.74	1,017,600
2023-07-07	257.02	258.64	256.18	256.92	189.27	1,171,003
2023-07-06	259.19	260.52	258.11	258.87	190.71	948,022
2023-07-05	259.35	260.54	258.35	260.30	191.76	1,469,287
2023-07-03	261.80	263.23	259.41	261.92	192.95	766,380
2023-06-30	262.19	265.09	262.03	264.01	194.49	1,745,311
2023-06-29	258.03	260.61	257.28	260.52	191.92	1,449,953
2023-06-28	258.00	259.37	257.31	259.02	190.82	1,474,121
2023-06-27	256.48	258.73	254.02	258.25	190.25	1,158,283
2023-06-26	256.55	257.06	252.64	256.49	188.95	831,761
2023-06-23	258.00	259.75	256.29	256.55	189.00	1,039,097
2023-06-22	258.36	259.12	257.10	258.07	190.12	909,353
2023-06-21	256.28	257.93	254.53	257.31	189.56	975,370
2023-06-20	257.06	259.51	255.08	256.47	188.94	1,187,921
2023-06-16	257.38	259.88	256.63	258.63	190.53	1,887,012
2023-06-15	253.76	256.78	252.56	256.16	188.71	884,803
2023-06-14	255.51	257.63	252.71	253.33	186.63	1,460,256

← NewerPage 14 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.