Becton Dickinson & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	232.84	234.44	230.20	231.64	168.75	1,336,363
2022-09-23	235.77	237.33	230.62	233.92	170.41	1,831,807
2022-09-22	237.50	238.93	235.78	237.19	172.79	1,246,306
2022-09-21	244.21	246.18	237.84	238.01	173.39	1,372,615
2022-09-20	250.13	250.34	241.35	244.11	177.83	1,820,995
2022-09-19	252.61	252.61	248.62	251.26	183.04	2,190,130
2022-09-16	255.84	256.14	253.36	254.32	185.27	1,673,698
2022-09-15	258.95	260.04	256.40	256.70	187.00	807,847
2022-09-14	257.69	262.00	256.71	258.95	188.64	1,388,897
2022-09-13	261.64	262.87	256.46	256.78	187.06	1,285,102
2022-09-12	263.23	266.30	262.64	264.23	192.49	1,158,792
2022-09-09	260.00	263.92	259.59	262.85	191.48	1,202,422
2022-09-08	257.50	260.70	256.42	260.50	189.77	1,658,561
2022-09-07	253.04	259.58	252.81	258.97	188.02	1,703,590
2022-09-06	253.56	253.57	250.77	252.07	183.01	1,096,718
2022-09-02	256.52	256.81	251.80	252.84	183.57	1,185,758
2022-09-01	251.91	255.32	251.15	255.25	185.32	1,230,533
2022-08-31	253.86	257.74	252.33	252.42	183.27	1,509,737
2022-08-30	254.39	254.88	252.38	253.17	183.81	885,694
2022-08-29	252.12	256.11	251.51	254.44	184.74	679,375
2022-08-26	260.27	260.63	253.53	253.73	184.22	925,507
2022-08-25	259.58	260.58	258.08	260.01	188.78	860,254
2022-08-24	257.42	260.78	256.14	258.35	187.57	1,119,996
2022-08-23	259.35	260.16	256.49	257.40	186.88	1,120,632
2022-08-22	263.97	265.69	259.89	260.75	189.32	968,501
2022-08-19	264.36	265.73	261.63	264.53	192.06	902,484
2022-08-18	264.58	264.80	261.38	263.71	191.47	787,750
2022-08-17	265.80	267.40	263.57	264.23	191.84	811,027
2022-08-16	266.06	269.06	264.88	267.78	194.42	1,258,008
2022-08-15	263.08	267.50	262.61	266.81	193.72	984,910
2022-08-12	259.98	263.97	259.86	263.69	191.45	1,056,905
2022-08-11	258.95	262.46	258.70	259.40	188.34	1,081,582
2022-08-10	257.70	259.04	256.24	258.56	187.73	925,634
2022-08-09	257.56	261.90	254.81	255.30	185.36	1,433,417
2022-08-08	254.58	257.19	253.26	255.97	185.85	918,638
2022-08-05	251.45	255.40	248.30	254.23	184.58	1,323,134
2022-08-04	245.46	256.41	245.46	252.51	183.33	2,299,267
2022-08-03	243.01	246.41	242.93	244.93	177.83	1,144,546
2022-08-02	245.19	246.75	242.64	243.02	176.44	1,212,852
2022-08-01	243.13	245.40	243.13	244.77	177.71	921,182
2022-07-29	243.61	245.32	242.02	244.31	177.38	1,396,147
2022-07-28	244.04	245.67	239.80	243.91	177.09	1,278,233
2022-07-27	243.54	245.88	240.11	244.34	177.40	785,206
2022-07-26	244.45	245.61	241.95	244.15	177.26	698,201
2022-07-25	242.45	243.67	241.58	242.63	176.16	806,575
2022-07-22	241.90	243.11	240.33	242.13	175.80	760,656
2022-07-21	238.61	242.11	237.45	241.08	175.04	1,261,442
2022-07-20	236.45	237.71	235.18	237.19	172.21	1,390,550
2022-07-19	236.67	238.81	235.63	238.46	173.13	971,808
2022-07-18	238.08	239.11	233.93	234.31	170.12	1,041,641
2022-07-15	236.81	240.07	235.62	239.24	173.70	986,054
2022-07-14	232.20	234.75	231.91	234.16	170.01	871,829
2022-07-13	235.00	236.85	233.21	235.46	170.95	885,058
2022-07-12	241.37	242.69	235.60	236.92	172.01	1,233,077
2022-07-11	243.24	245.00	242.66	243.70	176.94	715,882
2022-07-08	246.26	249.56	245.50	245.66	178.36	1,106,767
2022-07-07	245.80	248.35	245.55	246.39	178.89	1,243,762
2022-07-06	247.76	250.18	245.55	246.28	178.81	1,352,899
2022-07-05	248.92	250.49	243.81	247.93	180.01	989,234
2022-07-01	246.50	252.17	244.32	251.80	182.82	985,673

← NewerPage 18 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.