Becton Dickinson & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 227.00 | 228.31 | 223.49 | 225.15 | 169.15 | 2,500,370 |
| 2024-11-14 | 230.44 | 230.44 | 225.50 | 227.17 | 170.66 | 3,588,312 |
| 2024-11-13 | 230.97 | 232.00 | 229.07 | 231.22 | 173.71 | 1,545,734 |
| 2024-11-12 | 235.28 | 235.87 | 231.07 | 231.27 | 173.74 | 1,509,737 |
| 2024-11-11 | 232.39 | 236.00 | 231.96 | 234.61 | 176.25 | 1,831,298 |
| 2024-11-08 | 228.68 | 233.82 | 226.25 | 231.64 | 174.02 | 4,949,734 |
| 2024-11-07 | 238.85 | 243.00 | 226.82 | 227.11 | 170.62 | 5,141,297 |
| 2024-11-06 | 244.33 | 244.33 | 236.00 | 240.06 | 180.35 | 2,831,726 |
| 2024-11-05 | 233.23 | 238.32 | 231.06 | 237.30 | 178.27 | 2,388,562 |
| 2024-11-04 | 235.21 | 237.42 | 232.98 | 234.33 | 176.04 | 2,061,276 |
| 2024-11-01 | 234.50 | 236.72 | 232.68 | 235.24 | 176.73 | 1,626,125 |
| 2024-10-31 | 235.23 | 236.74 | 233.45 | 233.59 | 175.49 | 1,818,833 |
| 2024-10-30 | 236.00 | 237.64 | 235.77 | 236.61 | 177.76 | 1,080,564 |
| 2024-10-29 | 238.77 | 240.08 | 237.44 | 237.51 | 178.43 | 795,382 |
| 2024-10-28 | 238.60 | 240.90 | 237.87 | 238.91 | 179.48 | 1,176,854 |
| 2024-10-25 | 238.75 | 239.41 | 236.89 | 238.13 | 178.90 | 1,274,544 |
| 2024-10-24 | 240.80 | 241.87 | 238.51 | 238.62 | 179.27 | 1,064,410 |
| 2024-10-23 | 239.31 | 240.64 | 237.51 | 240.52 | 180.69 | 1,200,641 |
| 2024-10-22 | 240.13 | 240.45 | 238.67 | 239.71 | 180.08 | 887,602 |
| 2024-10-21 | 243.34 | 243.34 | 239.95 | 240.52 | 180.69 | 746,410 |
| 2024-10-18 | 241.76 | 244.13 | 240.21 | 243.75 | 183.12 | 1,377,449 |
| 2024-10-17 | 240.42 | 241.06 | 238.99 | 240.33 | 180.55 | 1,226,717 |
| 2024-10-16 | 241.40 | 242.94 | 239.23 | 240.24 | 180.48 | 1,431,890 |
| 2024-10-15 | 240.46 | 244.50 | 239.93 | 241.82 | 181.67 | 1,433,926 |
| 2024-10-14 | 236.62 | 240.47 | 235.45 | 240.02 | 180.32 | 937,591 |
| 2024-10-11 | 236.13 | 237.43 | 235.26 | 236.50 | 177.67 | 1,140,475 |
| 2024-10-10 | 238.61 | 238.61 | 234.92 | 235.54 | 176.95 | 1,082,090 |
| 2024-10-09 | 236.95 | 238.97 | 235.34 | 238.21 | 178.96 | 970,663 |
| 2024-10-08 | 236.85 | 238.02 | 235.40 | 237.17 | 178.18 | 1,070,897 |
| 2024-10-07 | 238.22 | 239.32 | 236.13 | 237.46 | 178.39 | 1,624,090 |
| 2024-10-04 | 237.62 | 238.91 | 236.58 | 238.22 | 178.97 | 906,809 |
| 2024-10-03 | 239.16 | 239.78 | 237.30 | 237.36 | 178.32 | 1,151,033 |
| 2024-10-02 | 241.44 | 242.08 | 239.18 | 239.76 | 180.12 | 1,571,174 |
| 2024-10-01 | 243.79 | 244.00 | 240.04 | 241.67 | 181.56 | 1,627,142 |
| 2024-09-30 | 241.55 | 242.41 | 238.03 | 241.10 | 181.13 | 1,590,254 |
| 2024-09-27 | 238.37 | 243.81 | 237.84 | 241.51 | 181.44 | 1,633,884 |
| 2024-09-26 | 235.14 | 237.82 | 233.59 | 237.27 | 178.25 | 1,325,424 |
| 2024-09-25 | 236.54 | 237.00 | 232.87 | 235.20 | 176.70 | 2,261,107 |
| 2024-09-24 | 235.74 | 238.70 | 233.22 | 236.95 | 178.01 | 1,743,785 |
| 2024-09-23 | 233.95 | 235.22 | 232.21 | 234.73 | 176.34 | 1,902,658 |
| 2024-09-20 | 233.31 | 234.19 | 231.53 | 233.50 | 175.42 | 2,839,104 |
| 2024-09-19 | 234.30 | 235.67 | 232.55 | 234.63 | 176.27 | 2,821,423 |
| 2024-09-18 | 231.58 | 235.04 | 229.64 | 231.59 | 173.98 | 1,423,495 |
| 2024-09-17 | 233.50 | 234.72 | 229.60 | 231.27 | 173.74 | 1,228,243 |
| 2024-09-16 | 235.78 | 236.99 | 232.85 | 234.04 | 175.82 | 1,209,545 |
| 2024-09-13 | 235.66 | 237.50 | 233.79 | 234.18 | 175.93 | 982,747 |
| 2024-09-12 | 233.42 | 235.56 | 231.48 | 235.50 | 176.92 | 1,297,949 |
| 2024-09-11 | 234.15 | 234.97 | 229.31 | 233.69 | 175.56 | 1,783,471 |
| 2024-09-10 | 236.94 | 237.89 | 233.88 | 235.69 | 177.06 | 1,571,047 |
| 2024-09-09 | 232.68 | 238.98 | 232.38 | 237.22 | 178.21 | 1,818,070 |
| 2024-09-06 | 233.53 | 235.74 | 231.00 | 232.67 | 174.08 | 1,891,464 |
| 2024-09-05 | 236.33 | 237.84 | 232.92 | 233.25 | 174.52 | 3,070,099 |
| 2024-09-04 | 241.98 | 242.47 | 235.83 | 236.34 | 176.83 | 2,872,430 |
| 2024-09-03 | 242.00 | 244.98 | 241.70 | 242.18 | 181.20 | 2,703,254 |
| 2024-08-30 | 241.34 | 242.61 | 240.29 | 242.41 | 181.37 | 1,136,405 |
| 2024-08-29 | 239.79 | 241.46 | 239.28 | 240.97 | 180.29 | 899,813 |
| 2024-08-28 | 238.22 | 239.67 | 237.11 | 238.90 | 178.74 | 1,247,450 |
| 2024-08-27 | 236.78 | 238.39 | 236.25 | 237.97 | 178.05 | 1,175,201 |
| 2024-08-26 | 237.00 | 239.47 | 235.62 | 236.27 | 176.78 | 989,870 |
| 2024-08-23 | 236.04 | 236.49 | 234.28 | 236.38 | 176.86 | 1,045,711 |
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.