Becton Dickinson & Co historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	194.42	195.99	190.21	191.75	191.75	1,412,700
2026-10-15	192.00	194.34	189.51	193.76	193.76	1,973,600
2026-10-14	188.26	189.68	186.04	188.89	188.89	1,647,500
2026-10-13	189.82	189.99	185.59	187.37	187.37	1,153,000
2026-10-12	184.32	188.92	184.32	188.89	188.89	1,184,400
2026-10-09	181.89	183.85	181.51	183.75	183.75	1,615,700
2026-10-08	179.76	182.76	178.90	182.75	182.75	1,523,700
2026-10-07	180.34	182.38	177.92	180.16	180.16	1,922,300
2026-10-06	183.35	187.45	180.12	180.30	180.30	2,053,200
2026-10-05	176.58	180.90	176.04	180.67	180.67	1,645,000
2026-10-02	177.46	178.13	175.71	176.80	176.80	1,865,300
2026-10-01	179.11	179.67	177.02	178.07	178.07	1,287,900
2026-09-30	181.19	182.34	178.91	179.00	179.00	1,798,600
2026-09-29	182.51	182.95	180.09	181.97	181.97	1,534,700
2026-09-28	183.07	184.34	181.95	183.83	183.83	1,878,500
2026-09-25	179.22	183.92	177.87	183.82	183.82	1,472,800
2026-09-24	182.73	183.72	178.98	179.23	179.23	1,404,800
2026-09-23	182.10	184.37	181.31	182.52	182.52	1,022,800
2026-09-22	182.40	183.83	180.75	183.00	183.00	1,461,200
2026-09-21	181.25	181.53	179.98	180.70	180.70	1,461,500
2026-09-18	179.76	182.62	179.42	180.94	180.94	6,414,800

Page 1 of 1 · 21 trading days

Stock splits

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.