Becton Dickinson & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	260.00	260.23	255.47	258.35	179.33	1,549,697
2021-01-25	258.50	261.24	257.34	260.24	180.64	1,099,886
2021-01-22	261.58	262.36	258.69	258.75	179.60	2,072,651
2021-01-21	262.29	264.00	260.17	261.90	181.79	1,661,172
2021-01-20	260.16	263.58	259.00	263.30	182.76	1,550,349
2021-01-19	263.98	265.23	259.30	260.77	181.01	1,592,592
2021-01-15	257.86	262.07	257.58	261.74	181.68	1,906,025
2021-01-14	262.61	262.99	257.42	257.77	178.92	1,785,554
2021-01-13	262.44	266.19	262.00	263.01	182.56	1,423,489
2021-01-12	261.74	267.37	259.60	263.08	182.61	2,830,550
2021-01-11	255.63	257.80	255.00	257.11	178.47	1,134,436
2021-01-08	254.56	256.67	253.63	255.06	177.04	1,899,897
2021-01-07	254.46	255.87	251.21	253.50	175.96	1,600,154
2021-01-06	250.29	254.62	250.00	253.64	176.06	1,920,628
2021-01-05	251.25	252.70	247.42	251.03	174.25	1,539,657
2021-01-04	251.00	251.71	246.75	250.70	174.02	1,460,256
2020-12-31	247.23	250.78	246.76	250.22	173.68	909,531
2020-12-30	248.61	249.34	246.59	246.68	171.23	870,026
2020-12-29	249.41	250.75	247.28	248.35	172.38	1,065,205
2020-12-28	248.80	249.87	247.29	248.15	172.25	840,299
2020-12-24	244.90	249.25	244.90	247.99	172.14	573,672
2020-12-23	247.08	247.23	244.18	244.25	169.54	1,198,844
2020-12-22	247.41	248.48	245.23	245.90	170.68	1,227,006
2020-12-21	249.36	250.40	245.27	247.86	172.04	1,223,747
2020-12-18	248.45	253.23	247.00	252.09	174.98	3,586,363
2020-12-17	246.45	249.63	246.01	248.70	172.63	1,528,705
2020-12-16	244.95	247.07	242.25	245.29	170.26	1,578,511
2020-12-15	240.44	245.59	239.84	244.13	169.46	1,645,004
2020-12-14	243.46	246.74	239.88	240.00	166.59	1,612,279
2020-12-11	241.25	242.94	240.05	242.69	168.46	1,661,041
2020-12-10	240.43	243.31	240.03	242.33	168.21	1,761,695
2020-12-09	240.04	240.78	237.60	239.96	166.56	1,715,540
2020-12-08	235.11	240.36	234.61	240.24	166.18	1,557,780
2020-12-07	242.43	243.58	235.86	236.45	163.56	1,692,724
2020-12-04	238.49	242.80	238.39	242.76	167.92	3,078,141
2020-12-03	241.26	241.33	237.49	238.51	164.98	3,061,192
2020-12-02	238.65	246.50	238.43	241.87	167.31	2,914,384
2020-12-01	236.12	238.73	235.58	238.65	165.08	2,192,470
2020-11-30	230.08	234.89	229.97	234.84	162.44	5,442,843
2020-11-27	228.30	229.50	226.15	228.96	158.38	1,107,057
2020-11-25	230.48	230.99	226.77	227.47	157.35	2,122,717
2020-11-24	229.00	229.76	226.87	229.29	158.61	3,017,515
2020-11-23	231.78	233.41	227.69	228.48	158.04	1,951,006
2020-11-20	232.62	234.73	231.06	231.87	160.39	1,637,442
2020-11-19	234.25	235.49	231.88	232.90	161.10	1,876,820
2020-11-18	242.18	242.26	233.31	233.47	161.50	2,425,329
2020-11-17	241.75	245.22	240.47	242.41	167.68	1,471,860
2020-11-16	246.41	246.50	241.76	242.57	167.79	2,053,746
2020-11-13	241.47	244.22	240.06	242.81	167.96	2,442,278
2020-11-12	242.90	243.69	239.13	240.21	166.16	1,702,632
2020-11-11	243.61	243.92	240.81	243.16	168.20	2,031,972
2020-11-10	241.04	243.39	239.62	240.30	166.22	2,824,161
2020-11-09	246.82	247.83	239.89	240.31	166.23	2,515,161
2020-11-06	235.19	241.63	234.72	236.62	163.68	1,738,878
2020-11-05	240.00	244.47	232.44	234.65	162.31	2,831,593
2020-11-04	240.57	245.21	236.66	236.79	163.79	1,932,883
2020-11-03	236.48	239.69	234.94	237.72	164.44	1,474,989
2020-11-02	233.61	237.15	232.04	234.79	162.41	1,351,780
2020-10-30	232.36	233.96	227.82	231.13	159.88	1,842,400
2020-10-29	235.84	236.75	230.87	232.47	160.80	1,403,410

← NewerPage 25 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.