Becton Dickinson & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	239.01	239.01	234.49	235.58	172.92	1,962,442
2023-03-16	233.25	238.42	232.35	238.00	174.70	1,559,472
2023-03-15	230.54	234.64	229.37	234.48	172.12	1,566,214
2023-03-14	233.93	234.45	230.27	232.89	170.95	1,181,306
2023-03-13	228.99	233.77	228.62	231.39	169.85	1,010,095
2023-03-10	232.00	232.87	228.97	229.71	168.61	1,283,830
2023-03-09	235.47	236.21	231.52	232.23	170.46	1,321,226
2023-03-08	235.65	236.79	234.74	235.23	172.00	1,058,558
2023-03-07	237.19	238.23	234.92	236.13	172.66	1,564,306
2023-03-06	236.64	238.00	236.07	236.22	172.72	999,919
2023-03-03	235.38	237.31	234.67	237.22	173.45	975,370
2023-03-02	230.78	234.25	230.35	233.96	171.07	1,243,126
2023-03-01	232.48	233.50	230.60	232.16	169.75	1,109,947
2023-02-28	236.45	238.12	234.17	234.55	171.50	1,956,590
2023-02-27	239.38	239.91	236.29	236.89	173.21	755,314
2023-02-24	237.04	238.32	235.20	237.92	173.97	1,058,558
2023-02-23	239.41	241.46	238.60	239.72	175.28	957,689
2023-02-22	239.55	241.96	239.34	240.40	175.78	1,401,490
2023-02-21	242.58	242.58	239.36	239.50	175.12	1,499,815
2023-02-17	241.90	245.10	240.97	244.52	178.79	1,671,662
2023-02-16	241.11	244.25	240.17	241.94	176.90	1,075,476
2023-02-15	242.66	243.82	241.55	243.55	178.08	886,584
2023-02-14	247.61	247.61	241.70	243.41	177.98	2,323,690
2023-02-13	247.75	248.91	245.65	247.25	180.79	1,373,760
2023-02-10	245.68	247.99	244.28	247.83	181.21	1,469,287
2023-02-09	249.42	250.19	244.47	245.23	179.31	1,167,060
2023-02-08	252.38	253.11	249.29	250.23	182.97	1,360,786
2023-02-07	248.52	254.13	248.22	253.19	185.13	1,961,297
2023-02-06	246.06	250.73	246.06	250.16	182.92	1,971,473
2023-02-03	248.60	250.37	244.04	245.84	179.76	2,693,969
2023-02-02	239.17	257.69	236.11	248.47	181.68	3,859,248
2023-02-01	251.99	255.03	250.93	254.17	185.85	1,394,621
2023-01-31	249.88	252.44	248.56	252.22	184.42	1,528,308
2023-01-30	251.57	252.97	249.56	250.13	182.89	1,328,350
2023-01-27	249.29	253.38	248.13	251.82	184.13	1,566,341
2023-01-26	247.21	249.20	245.29	249.14	182.17	728,983
2023-01-25	244.46	246.78	242.72	246.78	180.44	1,562,906
2023-01-24	250.48	250.69	245.53	245.75	179.69	1,137,168
2023-01-23	253.64	253.64	249.20	249.58	182.49	1,518,514
2023-01-20	254.03	254.03	250.09	253.81	185.58	1,148,489
2023-01-19	252.65	255.20	251.91	253.96	185.69	1,161,972
2023-01-18	255.79	255.79	253.15	253.57	185.41	1,387,498
2023-01-17	255.12	257.27	254.89	256.00	187.19	1,831,553
2023-01-13	253.77	256.22	253.20	255.85	187.08	844,354
2023-01-12	256.60	258.00	254.08	254.60	186.16	881,496
2023-01-11	256.10	256.75	253.63	256.15	187.30	1,797,718
2023-01-10	254.44	256.46	254.07	255.37	186.72	1,550,695
2023-01-09	259.95	259.95	252.30	252.45	184.59	1,701,427
2023-01-06	256.88	259.52	254.62	259.34	189.63	1,451,606
2023-01-05	257.65	258.38	254.81	255.31	186.68	2,003,654
2023-01-04	258.00	258.52	256.23	258.09	188.71	1,835,750
2023-01-03	262.66	262.66	253.72	256.18	187.32	1,274,544
2022-12-30	255.81	256.64	252.40	254.30	185.94	813,953
2022-12-29	255.25	258.66	252.94	256.90	187.84	819,041
2022-12-28	256.34	257.55	253.02	253.12	185.08	652,536
2022-12-27	254.68	255.59	252.89	255.30	186.67	709,903
2022-12-23	253.51	255.35	252.34	254.47	186.07	787,877
2022-12-22	252.75	253.85	250.30	253.59	185.42	1,038,842
2022-12-21	250.95	254.49	250.65	253.36	185.26	1,043,422
2022-12-20	248.76	251.22	248.07	249.24	182.24	1,507,574

← NewerPage 16 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.