Becton Dickinson & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	248.00	249.66	245.48	246.53	178.99	1,784,743
2022-06-29	244.58	251.17	243.66	249.34	181.03	1,456,058
2022-06-28	250.53	251.70	244.39	244.53	177.54	1,111,474
2022-06-27	250.69	251.15	247.41	250.10	181.58	973,970
2022-06-24	246.57	251.26	243.23	250.92	182.18	1,978,469
2022-06-23	238.01	242.76	238.01	242.54	176.10	917,621
2022-06-22	235.64	239.13	234.03	237.27	172.27	1,775,585
2022-06-21	238.00	238.00	234.51	236.53	171.73	1,710,713
2022-06-17	235.52	240.77	234.75	235.33	170.86	2,834,652
2022-06-16	234.01	235.26	231.46	234.74	170.43	2,171,431
2022-06-15	237.30	238.97	233.70	236.79	171.92	1,160,191
2022-06-14	241.85	242.14	233.05	236.32	171.58	1,509,737
2022-06-13	244.80	247.61	240.58	241.85	175.59	1,447,790
2022-06-10	245.92	251.25	243.74	249.33	181.03	1,746,074
2022-06-09	253.78	254.66	248.03	248.37	180.33	918,257
2022-06-08	256.90	258.47	254.68	254.85	185.03	1,142,256
2022-06-07	258.14	260.00	254.75	257.92	186.63	1,213,488
2022-06-06	254.06	259.13	253.05	258.72	187.21	1,484,424
2022-06-03	253.15	255.31	251.98	252.34	182.59	675,432
2022-06-02	251.96	253.95	245.91	253.68	183.56	849,569
2022-06-01	259.05	259.05	248.19	251.40	181.91	956,544
2022-05-31	253.42	257.37	250.93	255.80	185.10	1,782,072
2022-05-27	254.04	256.46	252.54	256.46	185.57	896,251
2022-05-26	253.54	255.53	251.80	252.50	182.71	1,001,064
2022-05-25	259.54	259.54	248.31	252.16	182.46	1,752,562
2022-05-24	256.91	258.99	255.49	257.45	186.29	1,226,717
2022-05-23	255.83	257.79	253.31	257.00	185.96	1,091,376
2022-05-20	252.40	253.47	247.82	252.30	182.56	1,158,665
2022-05-19	249.58	252.50	246.07	251.14	181.72	1,570,411
2022-05-18	255.80	256.43	250.55	251.10	181.70	1,143,782
2022-05-17	254.14	256.27	252.62	256.26	185.43	1,272,763
2022-05-16	248.73	254.42	247.62	252.89	182.99	1,432,654
2022-05-13	251.03	251.31	245.93	248.44	179.77	1,516,351
2022-05-12	248.65	250.26	246.11	249.72	180.70	1,485,696
2022-05-11	249.07	255.74	248.63	248.99	180.17	1,232,695
2022-05-10	253.22	256.18	249.00	250.10	180.97	2,313,514
2022-05-09	255.01	255.55	251.56	252.20	182.49	1,897,951
2022-05-06	256.00	259.36	250.31	257.97	186.67	2,669,801
2022-05-05	251.01	260.88	248.83	259.64	187.87	3,131,410
2022-05-04	248.01	254.49	246.32	253.54	183.46	1,664,921
2022-05-03	246.76	250.74	246.22	248.83	180.05	1,345,776
2022-05-02	248.12	250.79	243.60	245.58	177.70	1,268,566
2022-04-29	251.86	252.91	246.31	247.19	178.87	1,500,960
2022-04-28	254.21	255.46	250.36	253.16	183.19	1,220,738
2022-04-27	255.62	256.90	252.29	252.95	183.03	1,771,514
2022-04-26	257.90	260.00	254.00	254.98	184.50	1,679,930
2022-04-25	254.70	259.18	252.65	258.46	187.02	1,175,455
2022-04-22	262.39	262.66	254.95	255.04	184.55	1,466,743
2022-04-21	271.00	271.37	264.53	264.89	191.67	1,905,456
2022-04-20	264.31	269.26	263.67	267.65	193.67	1,814,381
2022-04-19	259.42	263.88	259.22	263.49	190.66	1,251,012
2022-04-18	271.01	272.17	258.98	260.10	188.21	1,277,978
2022-04-14	272.22	274.13	270.14	271.68	196.59	1,172,402
2022-04-13	269.07	271.44	267.70	270.94	196.05	845,371
2022-04-12	269.32	271.44	267.02	269.18	194.78	1,002,463
2022-04-11	275.61	275.99	268.56	270.01	195.38	1,365,365
2022-04-08	274.07	277.29	274.01	275.42	199.29	1,777,747
2022-04-07	269.65	274.47	268.83	273.52	197.92	1,276,198
2022-04-06	261.94	270.97	261.15	270.65	195.84	2,026,932
2022-04-05	257.78	266.60	257.75	262.94	190.26	1,380,247

← NewerPage 19 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.