Becton Dickinson & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	249.79	252.17	249.21	251.50	185.28	808,229
2023-06-12	251.42	251.45	249.12	250.71	184.70	1,552,603
2023-06-09	250.76	252.71	249.40	251.50	185.28	1,687,817
2023-06-08	250.29	251.32	248.17	249.50	183.80	1,566,214
2023-06-07	250.11	252.94	249.21	252.23	185.15	1,588,855
2023-06-06	255.04	255.82	248.08	250.46	183.85	1,887,012
2023-06-05	252.12	255.36	252.12	253.99	186.44	1,688,198
2023-06-02	249.49	253.50	249.30	251.79	184.82	2,211,754
2023-06-01	243.73	248.56	243.08	248.11	182.12	2,582,287
2023-05-31	238.50	242.26	237.62	241.76	177.46	2,816,717
2023-05-30	241.23	242.68	238.25	238.39	174.99	1,322,244
2023-05-26	241.58	243.32	240.64	241.12	176.99	1,068,862
2023-05-25	243.60	244.80	239.82	241.77	177.47	1,809,420
2023-05-24	246.30	246.30	243.76	245.25	180.02	1,227,734
2023-05-23	250.20	251.15	245.60	246.48	180.92	1,333,056
2023-05-22	251.51	253.90	250.71	251.04	184.27	1,218,958
2023-05-19	251.91	253.40	251.08	251.88	184.89	1,573,464
2023-05-18	250.87	252.06	249.49	251.57	184.66	1,773,931
2023-05-17	251.40	251.62	248.48	251.28	184.45	1,372,742
2023-05-16	250.34	251.64	249.54	250.37	183.78	888,492
2023-05-15	252.95	252.99	249.36	251.08	184.30	1,194,535
2023-05-12	251.67	252.74	250.41	252.51	185.35	1,096,718
2023-05-11	250.47	251.62	249.43	251.40	184.54	1,250,885
2023-05-10	251.18	251.43	247.96	251.05	184.28	1,025,105
2023-05-09	250.69	250.77	248.03	249.65	183.25	1,395,257
2023-05-08	251.67	253.39	250.77	251.50	184.61	1,904,311
2023-05-05	254.37	256.71	252.47	253.66	186.19	1,866,660
2023-05-04	260.00	260.00	251.82	252.46	185.31	3,060,050
2023-05-03	265.04	266.70	262.75	263.61	193.50	1,606,409
2023-05-02	264.43	265.00	262.43	263.79	193.63	1,537,848
2023-05-01	263.95	266.13	263.95	265.32	194.75	1,392,458
2023-04-28	262.94	265.07	261.95	264.31	194.01	1,798,862
2023-04-27	258.66	263.86	258.06	263.30	193.27	1,443,466
2023-04-26	258.31	259.28	256.68	258.51	189.75	1,202,167
2023-04-25	261.77	262.70	259.76	260.93	191.53	973,080
2023-04-24	262.16	264.02	260.01	262.02	192.33	1,331,148
2023-04-21	263.30	264.44	261.04	261.21	191.74	1,206,110
2023-04-20	258.46	262.62	257.24	261.91	192.25	1,974,780
2023-04-19	254.58	259.04	254.43	258.85	190.00	1,755,233
2023-04-18	256.76	256.76	253.47	253.59	186.14	1,063,774
2023-04-17	255.95	256.67	254.88	256.28	188.12	943,697
2023-04-14	256.45	257.38	254.84	255.50	187.55	949,930
2023-04-13	254.22	256.35	253.77	256.30	188.13	987,326
2023-04-12	255.68	256.32	253.52	253.85	186.33	1,526,146
2023-04-11	254.03	255.52	252.92	252.98	185.70	1,156,502
2023-04-10	253.46	255.55	252.22	253.53	186.10	1,035,408
2023-04-06	252.62	255.16	251.98	254.69	186.95	1,742,386
2023-04-05	249.41	252.88	248.60	251.67	184.73	1,086,161
2023-04-04	247.84	250.48	247.84	248.25	182.22	1,272,636
2023-04-03	246.57	248.47	244.72	246.95	181.27	1,306,726
2023-03-31	246.49	247.64	244.25	247.54	181.70	1,408,740
2023-03-30	244.05	245.20	243.29	245.17	179.96	870,557
2023-03-29	241.49	243.85	241.49	242.93	178.32	963,922
2023-03-28	241.71	243.37	240.75	241.23	177.07	716,263
2023-03-27	242.93	243.77	241.94	242.18	177.77	1,120,250
2023-03-24	236.83	240.77	236.04	240.50	176.53	1,158,283
2023-03-23	238.65	239.85	235.27	236.38	173.51	1,188,557
2023-03-22	240.92	244.04	238.92	238.92	175.38	1,496,762
2023-03-21	239.54	240.78	237.85	240.25	176.35	1,394,494
2023-03-20	235.87	239.43	235.79	238.49	175.06	1,210,308

← NewerPage 15 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.