Becton Dickinson & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	257.03	258.48	256.09	257.13	179.08	1,273,161
2021-04-21	257.55	259.69	257.17	258.14	179.79	1,797,549
2021-04-20	258.72	260.60	256.18	256.44	178.60	1,950,224
2021-04-19	260.29	260.83	257.28	258.96	180.36	1,879,688
2021-04-16	258.99	262.01	257.96	260.94	181.74	2,482,826
2021-04-15	250.82	258.95	250.77	257.85	179.58	2,697,301
2021-04-14	250.67	251.00	248.54	249.82	173.99	1,439,395
2021-04-13	246.76	251.46	246.50	250.70	174.60	1,270,944
2021-04-12	247.36	247.72	245.88	247.41	172.31	1,321,010
2021-04-09	243.08	247.99	243.08	247.93	172.68	1,598,589
2021-04-08	244.02	244.48	242.43	242.87	169.15	1,753,741
2021-04-07	244.69	245.11	242.35	244.02	169.95	1,007,185
2021-04-06	245.14	247.22	243.38	244.62	170.37	1,189,066
2021-04-05	242.38	247.12	242.38	245.09	170.70	1,595,460
2021-04-01	243.55	244.58	240.57	241.58	168.25	1,249,171
2021-03-31	245.17	245.79	242.34	243.15	169.35	1,533,660
2021-03-30	246.13	248.37	244.12	245.19	170.77	1,174,463
2021-03-29	245.67	248.41	243.54	247.14	172.13	1,167,944
2021-03-26	242.19	245.34	239.27	245.12	170.72	1,464,559
2021-03-25	243.65	243.65	238.56	241.73	168.36	1,567,950
2021-03-24	239.33	242.32	238.77	241.77	168.39	1,258,428
2021-03-23	241.96	241.99	239.46	240.26	167.33	1,183,590
2021-03-22	238.50	241.69	238.00	241.62	168.28	1,312,014
2021-03-19	239.94	241.33	237.87	239.02	166.47	3,343,074
2021-03-18	238.62	240.99	238.03	239.20	166.60	1,124,006
2021-03-17	239.25	240.97	238.63	239.36	166.71	1,516,189
2021-03-16	241.24	241.52	238.66	239.55	166.84	1,207,058
2021-03-15	238.39	241.00	237.92	240.76	167.68	1,432,876
2021-03-12	239.37	240.12	236.31	238.24	165.93	1,566,125
2021-03-11	238.00	239.73	236.03	238.20	165.90	3,233,033
2021-03-10	245.17	245.17	236.82	237.89	165.68	2,752,713
2021-03-09	247.10	248.09	242.71	242.85	169.14	1,588,941
2021-03-08	245.81	249.64	244.02	246.10	170.82	1,273,943
2021-03-05	241.84	247.61	240.95	246.45	171.07	1,441,481
2021-03-04	241.82	243.88	238.46	240.88	167.20	1,818,149
2021-03-03	243.99	244.53	241.23	241.66	167.74	1,790,509
2021-03-02	247.12	247.12	243.37	244.73	169.87	1,081,893
2021-03-01	242.71	246.14	241.85	246.06	170.80	1,716,322
2021-02-26	246.11	247.50	241.01	241.15	167.39	2,009,025
2021-02-25	246.74	250.20	245.40	247.15	171.55	1,595,721
2021-02-24	247.40	248.14	244.68	246.71	171.25	2,042,272
2021-02-23	246.87	248.86	243.26	247.70	171.93	2,231,845
2021-02-22	248.13	248.26	241.85	246.02	170.77	1,734,576
2021-02-19	255.91	256.06	247.78	247.93	172.09	2,691,434
2021-02-18	256.71	257.98	254.00	255.82	177.57	1,847,876
2021-02-17	256.71	257.31	254.28	256.82	178.26	1,429,617
2021-02-16	256.44	257.81	255.07	257.34	178.63	1,338,742
2021-02-12	253.76	257.02	252.38	256.32	177.92	1,482,029
2021-02-11	254.26	254.26	250.72	253.39	175.88	1,604,717
2021-02-10	256.23	256.80	252.08	252.90	175.54	1,227,919
2021-02-09	256.43	257.24	253.04	254.17	176.42	1,615,147
2021-02-08	255.03	258.37	255.03	256.82	178.26	1,749,048
2021-02-05	255.29	258.19	252.14	254.68	176.78	1,982,167
2021-02-04	259.91	261.92	252.49	254.89	176.92	3,301,091
2021-02-03	258.49	263.63	257.07	260.93	181.12	2,154,790
2021-02-02	262.44	264.06	258.10	258.24	179.25	2,028,061
2021-02-01	262.45	265.02	260.85	261.37	181.42	1,453,998
2021-01-29	256.45	264.59	254.92	261.79	181.71	2,638,630
2021-01-28	252.67	258.99	251.83	256.21	177.84	2,065,219
2021-01-27	256.25	257.67	250.50	250.89	174.15	1,725,058

← NewerPage 24 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.