Becton Dickinson & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	247.39	249.14	245.70	247.25	172.80	1,593,765
2021-07-16	247.26	249.30	246.05	248.07	173.37	1,533,790
2021-07-15	244.34	247.14	243.00	246.62	172.36	1,250,475
2021-07-14	248.37	249.06	245.05	246.00	171.93	1,808,631
2021-07-13	248.72	250.05	247.97	248.62	173.76	683,713
2021-07-12	250.37	251.11	249.14	249.58	174.43	1,162,859
2021-07-09	251.65	252.04	247.79	249.80	174.58	1,721,407
2021-07-08	250.30	251.70	249.06	251.00	175.42	1,167,423
2021-07-07	250.00	252.05	247.78	251.98	176.11	1,587,637
2021-07-06	248.00	249.50	246.47	249.35	174.27	1,372,249
2021-07-02	247.59	248.94	246.48	248.45	173.64	1,289,719
2021-07-01	243.01	247.04	242.69	246.77	172.47	1,582,161
2021-06-30	247.04	247.38	241.42	243.19	169.96	1,699,373
2021-06-29	244.27	247.66	243.98	246.89	172.55	2,289,212
2021-06-28	241.78	244.38	241.62	243.70	170.32	1,561,952
2021-06-25	239.86	241.81	239.81	241.20	168.57	2,231,193
2021-06-24	240.05	241.45	239.71	239.82	167.61	1,007,185
2021-06-23	239.79	241.48	238.85	240.22	167.89	1,824,277
2021-06-22	241.12	241.12	238.94	240.32	167.96	1,864,434
2021-06-21	240.72	241.63	239.50	240.83	168.31	2,038,491
2021-06-18	239.34	242.61	238.79	240.54	168.11	3,339,814
2021-06-17	239.80	241.61	239.80	240.25	167.91	2,174,608
2021-06-16	242.58	242.64	239.44	240.28	167.93	2,597,691
2021-06-15	242.77	243.42	240.87	241.44	168.74	2,597,039
2021-06-14	242.78	243.50	239.62	242.72	169.63	1,631,315
2021-06-11	246.73	246.74	242.06	242.64	169.58	1,474,989
2021-06-10	242.92	245.53	242.88	245.41	171.51	1,454,259
2021-06-09	239.56	243.60	239.56	243.35	170.08	1,615,669
2021-06-08	239.91	241.68	237.34	239.25	167.21	1,957,525
2021-06-07	241.20	242.12	239.30	239.56	166.85	1,548,002
2021-06-04	242.00	242.41	240.09	240.66	167.61	1,152,559
2021-06-03	238.41	241.24	238.12	240.72	167.65	1,828,971
2021-06-02	238.43	239.51	238.15	238.68	166.23	2,054,528
2021-06-01	241.13	241.55	238.30	238.47	166.09	2,497,820
2021-05-28	242.98	244.30	241.62	241.89	168.47	2,000,290
2021-05-27	242.00	242.97	240.27	240.94	167.81	4,219,488
2021-05-26	240.30	243.25	239.36	242.02	168.56	2,108,636
2021-05-25	243.44	244.45	241.00	242.49	168.89	2,069,391
2021-05-24	245.03	246.12	242.30	243.72	169.74	1,678,382
2021-05-21	245.83	249.12	244.10	244.48	170.27	1,331,832
2021-05-20	241.64	245.28	241.45	244.79	170.49	1,451,390
2021-05-19	241.80	242.89	240.49	242.64	168.99	1,381,376
2021-05-18	239.88	243.30	239.20	242.18	168.67	2,195,860
2021-05-17	242.86	245.29	241.04	241.09	167.91	1,276,811
2021-05-14	244.68	246.50	242.15	242.38	168.81	1,753,350
2021-05-13	242.35	245.93	241.66	244.08	169.99	2,337,322
2021-05-12	240.04	243.56	240.04	241.64	168.29	2,134,190
2021-05-11	247.32	248.63	240.58	241.20	167.99	2,062,742
2021-05-10	239.42	248.85	239.12	246.63	171.77	2,425,720
2021-05-07	239.39	244.95	238.94	239.39	166.73	3,322,474
2021-05-06	241.99	244.89	238.20	240.81	167.72	3,668,632
2021-05-05	251.67	252.00	246.04	249.77	173.96	2,237,712
2021-05-04	252.71	252.78	249.32	251.52	175.18	1,299,497
2021-05-03	249.71	253.76	249.08	253.12	176.29	1,276,290
2021-04-30	250.34	251.71	247.35	248.81	173.29	2,246,839
2021-04-29	258.16	258.27	251.08	251.42	175.11	1,537,832
2021-04-28	258.53	259.90	256.72	257.51	179.35	1,087,369
2021-04-27	257.14	259.44	253.28	258.21	179.84	1,373,814
2021-04-26	255.99	258.36	255.85	257.45	179.31	1,391,415
2021-04-23	257.55	257.55	252.13	255.85	178.19	1,997,422

← NewerPage 23 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.