Becton Dickinson & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	248.76	251.22	248.07	249.24	182.24	1,507,574
2022-12-19	249.66	250.81	247.62	248.46	181.67	1,546,498
2022-12-16	248.56	250.00	246.76	249.51	182.44	2,848,898
2022-12-15	252.22	254.00	249.43	250.51	183.17	1,462,546
2022-12-14	253.81	255.48	250.57	254.04	185.75	2,229,689
2022-12-13	259.37	259.44	253.60	254.05	185.76	3,356,681
2022-12-12	249.15	254.92	248.40	254.06	185.77	1,993,733
2022-12-09	247.24	249.59	246.23	247.60	181.04	1,088,832
2022-12-08	245.00	248.15	244.62	247.97	181.31	1,557,818
2022-12-07	245.25	247.24	243.52	246.48	179.56	2,097,019
2022-12-06	245.48	246.99	242.76	244.39	178.04	1,155,612
2022-12-05	249.37	250.48	246.12	246.21	179.36	1,557,182
2022-12-02	248.24	252.59	247.76	252.38	183.86	1,708,042
2022-12-01	251.81	254.30	249.57	250.83	182.73	2,109,230
2022-11-30	241.52	249.68	240.04	249.34	181.64	3,089,815
2022-11-29	236.72	241.12	235.57	241.02	175.58	2,405,352
2022-11-28	237.39	239.35	236.01	237.34	172.90	2,174,866
2022-11-25	237.84	238.79	236.50	238.06	173.43	477,000
2022-11-23	235.18	237.51	234.85	237.34	172.90	1,251,394
2022-11-22	234.05	235.85	231.33	235.61	171.64	1,782,835
2022-11-21	225.61	237.37	225.61	234.69	170.97	3,098,210
2022-11-18	220.54	226.30	219.79	225.59	164.34	1,787,160
2022-11-17	220.00	222.39	218.82	219.91	160.20	1,531,615
2022-11-16	223.75	225.22	221.34	222.08	161.78	1,855,466
2022-11-15	226.23	226.23	221.12	222.37	162.00	2,578,853
2022-11-14	228.80	229.39	224.14	224.16	163.30	2,453,815
2022-11-11	230.42	230.42	224.45	227.67	165.86	2,280,314
2022-11-10	221.41	230.14	219.81	229.28	167.03	5,101,610
2022-11-09	220.02	221.18	217.70	218.29	159.02	2,660,261
2022-11-08	220.86	222.10	217.80	219.49	159.90	3,688,291
2022-11-07	220.84	222.18	219.04	220.94	160.95	2,458,394
2022-11-04	224.07	224.07	218.18	220.84	160.88	3,030,667
2022-11-03	225.99	226.13	220.98	221.00	161.00	2,922,420
2022-11-02	233.81	235.10	227.96	228.00	166.10	2,600,604
2022-11-01	236.96	237.60	232.89	233.88	170.38	2,779,829
2022-10-31	234.65	237.30	234.34	235.97	171.90	1,671,281
2022-10-28	232.19	235.64	232.19	235.26	171.39	1,594,961
2022-10-27	233.75	233.75	230.07	231.17	168.41	1,146,962
2022-10-26	227.20	233.61	225.80	232.88	169.65	2,347,858
2022-10-25	225.37	226.44	224.29	225.70	164.42	2,517,542
2022-10-24	225.69	227.26	224.19	225.21	164.06	2,081,374
2022-10-21	222.87	224.40	220.59	223.60	162.89	2,199,034
2022-10-20	225.75	226.44	222.22	222.58	162.15	1,117,961
2022-10-19	228.88	229.82	223.89	225.47	164.25	1,667,465
2022-10-18	234.71	236.12	230.27	230.63	168.01	1,882,942
2022-10-17	226.36	230.18	225.39	229.02	166.84	1,260,043
2022-10-14	228.13	229.74	223.59	224.70	163.69	1,135,514
2022-10-13	217.23	227.38	215.90	226.53	165.03	1,214,760
2022-10-12	222.86	224.26	220.69	220.79	160.84	948,912
2022-10-11	220.08	224.46	217.68	222.65	162.20	1,189,574
2022-10-10	224.40	224.90	219.60	219.81	160.13	1,398,691
2022-10-07	226.93	227.55	221.64	222.67	162.21	1,827,610
2022-10-06	235.36	235.62	228.18	228.40	166.39	1,521,821
2022-10-05	235.05	238.30	233.65	236.83	172.53	1,053,725
2022-10-04	231.36	237.22	230.64	236.97	172.63	1,375,159
2022-10-03	225.10	231.96	222.81	230.78	168.12	1,298,585
2022-09-30	227.13	228.63	222.61	222.83	162.33	2,060,386
2022-09-29	229.63	230.00	224.61	226.12	164.73	1,782,708
2022-09-28	229.18	232.02	227.68	230.37	167.82	1,506,430
2022-09-27	233.40	234.82	227.25	228.34	166.34	1,403,398

← NewerPage 17 of 79 · 4,730 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.