Becton Dickinson & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	251.68	253.15	249.65	249.73	175.72	1,001,188
2022-01-05	251.75	255.38	251.50	252.95	177.98	1,206,015
2022-01-04	252.52	253.17	249.22	251.78	177.16	1,185,154
2022-01-03	250.23	253.57	246.92	253.21	178.17	1,300,410
2021-12-31	253.26	254.79	251.33	251.48	176.95	866,375
2021-12-30	253.70	255.05	252.53	253.26	178.20	656,333
2021-12-29	250.80	253.51	249.62	252.79	177.87	1,091,932
2021-12-28	251.11	251.36	248.74	250.21	176.06	732,475
2021-12-27	250.00	251.42	248.32	251.32	176.84	791,276
2021-12-23	248.00	249.59	246.12	248.91	175.14	1,258,037
2021-12-22	252.08	252.28	246.00	247.84	174.39	1,576,425
2021-12-21	253.86	255.45	250.12	251.83	177.20	1,467,557
2021-12-20	256.28	256.28	251.92	252.41	177.60	2,174,869
2021-12-17	256.98	259.40	255.21	256.90	180.76	3,307,349
2021-12-16	248.96	257.46	247.62	257.21	180.98	2,332,107
2021-12-15	249.43	250.72	246.90	249.42	175.50	1,768,214
2021-12-14	252.06	252.32	247.69	247.94	174.46	1,560,649
2021-12-13	245.49	254.00	245.19	252.81	177.89	1,990,381
2021-12-10	245.68	246.84	243.88	244.97	172.37	1,240,696
2021-12-09	246.11	247.16	244.66	245.11	172.47	1,545,133
2021-12-08	242.60	247.88	240.09	246.45	172.80	1,885,816
2021-12-07	247.21	252.68	247.07	250.36	175.54	2,273,175
2021-12-06	245.31	249.28	244.79	246.14	172.58	1,885,556
2021-12-03	243.72	244.25	240.56	244.12	171.16	1,663,388
2021-12-02	241.78	246.02	240.95	241.94	169.64	2,291,950
2021-12-01	237.66	243.53	236.62	241.67	169.45	3,083,487
2021-11-30	244.93	244.93	236.00	237.14	166.27	5,544,409
2021-11-29	245.15	246.88	243.25	243.61	170.81	1,656,608
2021-11-26	245.03	248.78	244.32	245.09	171.84	1,599,893
2021-11-24	246.27	247.35	244.43	244.46	171.40	1,188,544
2021-11-23	244.76	247.14	244.00	246.58	172.89	1,637,182
2021-11-22	247.37	247.59	244.21	245.29	171.98	1,652,958
2021-11-19	250.97	252.41	248.57	248.61	174.31	1,700,677
2021-11-18	250.64	251.55	247.30	249.36	174.84	2,100,552
2021-11-17	245.05	250.11	244.00	249.86	175.19	2,469,528
2021-11-16	244.22	245.89	243.18	244.11	171.16	1,719,843
2021-11-15	244.70	245.00	242.85	243.68	170.86	1,772,777
2021-11-12	245.19	245.79	242.77	244.00	171.08	1,970,824
2021-11-11	245.63	246.73	241.91	245.00	171.78	1,670,168
2021-11-10	244.00	246.68	241.38	245.88	172.40	1,384,505
2021-11-09	244.28	245.42	242.81	243.66	170.84	2,004,984
2021-11-08	242.48	245.61	241.34	245.27	171.97	1,332,353
2021-11-05	240.91	245.34	239.41	243.71	170.88	2,595,214
2021-11-04	250.00	252.29	242.39	244.08	171.14	2,706,428
2021-11-03	242.56	247.35	242.30	247.03	173.20	2,113,981
2021-11-02	243.04	243.50	241.22	242.90	170.31	2,300,685
2021-11-01	239.93	243.56	239.29	243.05	170.41	1,256,081
2021-10-29	238.17	240.33	237.05	239.59	167.99	2,394,038
2021-10-28	245.00	246.94	238.10	238.66	167.34	1,916,847
2021-10-27	247.41	247.60	244.95	245.00	171.78	1,537,050
2021-10-26	246.80	247.30	245.86	246.35	172.73	1,626,230
2021-10-25	247.12	247.36	245.19	246.41	172.77	1,055,817
2021-10-22	246.60	247.36	245.65	247.09	173.25	1,358,429
2021-10-21	247.95	248.48	245.41	246.47	172.81	807,183
2021-10-20	244.47	248.07	243.31	246.90	173.11	1,329,094
2021-10-19	239.50	242.96	239.16	242.73	170.19	1,090,629
2021-10-18	240.84	240.93	238.18	238.45	167.19	1,136,392
2021-10-15	242.91	243.98	240.19	241.16	169.09	1,670,298
2021-10-14	240.76	243.40	240.76	242.68	170.15	1,314,622
2021-10-13	238.55	241.67	237.83	239.84	168.16	1,527,923

← NewerPage 21 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.