Becton Dickinson & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	261.78	262.03	256.95	258.31	186.91	1,346,285
2022-04-01	260.55	263.70	258.14	262.50	189.94	1,723,051
2022-03-31	269.32	270.25	265.49	266.00	187.78	1,526,228
2022-03-30	268.98	272.18	267.86	269.59	190.32	1,173,811
2022-03-29	269.95	271.82	268.29	269.77	190.44	1,821,539
2022-03-28	265.94	268.16	263.54	268.14	189.29	896,754
2022-03-25	264.61	265.80	262.75	265.67	187.55	942,387
2022-03-24	262.58	263.87	261.94	263.09	185.73	851,251
2022-03-23	265.72	266.45	260.91	261.97	184.94	1,512,278
2022-03-22	268.85	268.85	263.42	264.87	186.98	1,574,208
2022-03-21	261.38	268.10	261.02	267.60	188.91	1,577,468
2022-03-18	261.41	262.84	257.74	262.04	184.99	3,571,239
2022-03-17	260.73	263.75	257.59	262.29	185.16	1,556,216
2022-03-16	259.85	261.33	257.28	260.79	184.10	1,535,746
2022-03-15	258.01	259.17	255.47	258.69	182.62	1,513,060
2022-03-14	255.91	262.30	254.61	256.80	181.29	1,734,315
2022-03-11	257.95	258.99	254.17	254.51	179.67	1,700,677
2022-03-10	262.41	262.84	256.57	257.72	181.94	2,595,214
2022-03-09	266.13	268.30	263.47	264.84	186.96	1,605,760
2022-03-08	274.13	275.84	264.75	265.13	186.55	2,193,122
2022-03-07	273.66	276.49	269.76	276.05	194.24	2,327,022
2022-03-04	271.39	275.67	269.16	275.42	193.79	1,739,400
2022-03-03	273.25	274.87	271.23	272.84	191.98	1,341,219
2022-03-02	270.59	274.40	269.84	272.52	191.75	1,217,488
2022-03-01	271.00	273.45	269.35	271.39	190.96	1,265,338
2022-02-28	268.54	271.65	268.23	271.28	190.88	1,501,195
2022-02-25	267.67	273.24	266.54	272.72	191.89	1,727,013
2022-02-24	265.56	267.96	263.69	266.29	187.37	2,062,351
2022-02-23	264.73	269.77	264.08	268.66	189.04	2,023,237
2022-02-22	264.95	266.33	263.06	264.16	185.87	1,876,559
2022-02-18	266.62	268.14	262.78	264.04	185.79	1,714,497
2022-02-17	268.42	268.69	264.84	266.15	187.27	1,691,289
2022-02-16	270.07	271.95	267.15	271.13	190.78	1,402,367
2022-02-15	271.87	272.83	269.61	271.15	190.79	1,256,863
2022-02-14	269.10	270.53	266.66	268.90	189.21	1,471,729
2022-02-11	270.98	274.96	268.73	269.98	189.97	1,440,177
2022-02-10	275.63	275.63	270.44	271.94	191.35	1,781,903
2022-02-09	276.65	280.62	275.37	277.24	195.07	2,424,546
2022-02-08	268.95	276.92	268.64	276.49	194.55	2,106,159
2022-02-07	269.59	272.21	267.42	269.27	189.47	2,076,301
2022-02-04	267.00	271.38	265.57	268.85	189.17	2,188,819
2022-02-03	261.70	272.36	259.46	270.58	190.39	3,989,628
2022-02-02	253.10	256.88	252.05	256.67	180.60	1,918,542
2022-02-01	254.36	255.52	250.93	253.23	178.18	1,472,903
2022-01-31	254.49	255.35	252.00	254.14	178.82	2,132,104
2022-01-28	252.53	255.83	249.02	255.73	179.94	1,927,147
2022-01-27	254.37	259.05	250.70	251.19	176.75	2,360,530
2022-01-26	257.23	259.85	253.06	253.89	178.65	2,568,747
2022-01-25	258.73	259.94	253.37	258.10	181.61	1,922,844
2022-01-24	262.72	263.84	254.11	259.96	182.92	2,294,297
2022-01-21	266.17	266.65	262.87	264.63	186.20	2,209,680
2022-01-20	264.79	268.55	263.85	263.97	185.74	2,095,989
2022-01-19	260.97	264.96	260.03	263.87	185.67	2,176,824
2022-01-18	261.67	262.37	258.04	260.42	183.24	1,945,400
2022-01-14	263.23	263.70	260.76	262.62	184.79	1,958,699
2022-01-13	261.11	263.85	259.29	263.69	185.54	1,931,971
2022-01-12	261.00	264.50	259.53	261.91	184.29	1,851,135
2022-01-11	259.30	262.33	257.08	261.74	184.17	1,948,138
2022-01-10	253.22	259.88	252.48	259.17	182.36	2,188,689
2022-01-07	250.27	255.92	249.61	254.15	178.83	1,804,590

← NewerPage 20 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.