Becton Dickinson & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	235.83	238.59	235.13	238.39	167.15	2,060,526
2021-10-11	238.40	238.59	235.67	235.83	165.35	1,152,038
2021-10-08	241.98	242.59	238.51	238.58	167.28	2,037,187
2021-10-07	246.16	248.21	241.11	241.75	169.50	1,716,062
2021-10-06	242.03	245.34	241.46	245.25	171.96	1,618,016
2021-10-05	240.55	245.13	240.55	243.06	170.42	2,005,375
2021-10-04	243.61	247.29	240.11	240.55	168.66	2,924,554
2021-10-01	246.43	246.43	240.92	244.68	171.56	2,213,722
2021-09-30	251.86	252.78	245.79	245.82	172.36	2,666,532
2021-09-29	249.92	252.43	249.92	251.79	176.54	1,099,234
2021-09-28	250.69	251.06	247.74	249.73	175.10	1,819,062
2021-09-27	252.17	252.58	249.56	251.43	176.29	1,439,265
2021-09-24	253.22	254.61	252.44	253.18	177.52	1,210,318
2021-09-23	257.38	258.36	253.46	253.82	177.97	2,082,429
2021-09-22	259.68	260.37	256.05	256.80	180.05	2,077,996
2021-09-21	260.00	262.22	258.99	259.00	181.60	1,457,648
2021-09-20	259.40	261.91	257.68	259.27	181.79	1,816,976
2021-09-17	262.00	262.93	260.41	261.95	183.67	3,764,983
2021-09-16	263.17	263.48	260.12	262.67	184.17	1,519,057
2021-09-15	261.19	263.74	259.74	261.68	183.48	2,514,639
2021-09-14	258.69	261.27	258.48	260.45	182.61	1,692,854
2021-09-13	259.47	260.55	258.24	258.60	181.32	1,604,587
2021-09-10	260.64	261.35	256.92	258.33	181.13	1,574,990
2021-09-09	261.48	263.27	259.87	260.15	182.40	1,901,723
2021-09-08	257.74	264.00	257.39	262.88	184.32	2,430,544
2021-09-07	257.83	258.84	254.91	257.83	180.20	2,087,384
2021-09-03	255.50	258.79	254.50	257.83	180.20	1,801,591
2021-09-02	253.58	255.39	252.63	255.13	178.31	1,572,383
2021-09-01	251.98	253.09	249.40	252.47	176.45	1,525,446
2021-08-31	250.37	252.21	249.37	251.70	175.91	1,880,210
2021-08-30	248.95	252.03	248.27	250.47	175.05	1,300,149
2021-08-27	248.19	250.02	247.45	248.50	173.67	1,473,164
2021-08-26	246.45	248.43	246.13	247.53	173.00	1,479,813
2021-08-25	246.77	247.92	244.57	247.00	172.63	1,459,734
2021-08-24	249.65	249.79	247.67	247.87	173.23	1,165,206
2021-08-23	250.00	250.95	249.07	249.85	174.62	1,677,078
2021-08-20	247.50	249.85	246.18	249.30	174.23	1,544,221
2021-08-19	248.88	250.20	247.14	247.88	173.24	1,679,555
2021-08-18	253.67	254.44	248.26	248.31	173.54	1,982,949
2021-08-17	249.70	254.14	248.96	253.48	177.15	3,112,953
2021-08-16	247.97	249.84	246.70	249.61	174.45	1,631,966
2021-08-13	246.10	247.39	245.00	246.79	172.48	1,494,807
2021-08-12	241.56	247.38	241.12	246.10	172.00	4,996,031
2021-08-11	238.86	242.30	238.79	240.66	168.20	1,518,014
2021-08-10	238.43	240.01	237.58	238.63	166.78	2,235,104
2021-08-09	241.14	242.30	237.54	238.54	166.71	1,941,489
2021-08-06	242.30	242.78	239.86	241.04	168.46	1,825,842
2021-08-05	240.28	245.04	239.99	243.08	169.89	3,255,197
2021-08-04	254.91	256.49	253.58	254.74	178.04	1,353,214
2021-08-03	256.84	257.78	254.99	255.77	178.76	791,798
2021-08-02	256.36	257.93	254.65	256.13	179.01	981,240
2021-07-30	255.22	256.82	253.85	255.75	178.74	1,298,715
2021-07-29	254.79	256.09	253.35	255.31	178.43	1,206,406
2021-07-28	253.84	255.00	252.59	253.48	177.15	857,118
2021-07-27	249.75	256.46	249.69	254.69	178.00	1,192,325
2021-07-26	250.05	251.36	248.65	249.43	174.32	905,489
2021-07-23	250.00	251.58	249.59	251.08	175.48	1,576,164
2021-07-22	247.22	249.69	245.68	249.35	174.27	1,754,002
2021-07-21	247.41	247.74	244.00	246.35	172.17	1,408,495
2021-07-20	248.59	250.18	246.48	247.00	172.63	1,235,481

← NewerPage 22 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.