Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	235.23	236.74	233.45	233.59	1,429,891	-3.02(-1.28%)
Oct 30, 2024	236.00	237.63	235.77	236.61	849,459	-0.90(-0.38%)
Oct 29, 2024	238.77	240.08	237.44	237.51	625,302	-1.40(-0.59%)
Oct 28, 2024	238.60	240.90	237.87	238.91	925,157	+0.78(+0.33%)
Oct 25, 2024	238.75	239.41	236.89	238.13	1,001,989	-0.49(-0.21%)
Oct 24, 2024	240.80	241.87	238.51	238.62	836,766	-1.90(-0.79%)
Oct 23, 2024	239.31	240.64	237.51	240.52	943,891	+0.81(+0.34%)
Oct 22, 2024	240.13	240.45	238.67	239.71	697,731	-0.81(-0.34%)
Oct 21, 2024	243.34	243.34	239.95	240.52	586,799	-3.23(-1.33%)
Oct 18, 2024	241.76	244.13	240.21	243.75	1,082,880	+3.42(+1.42%)
Oct 17, 2024	240.42	241.06	238.99	240.33	964,413	+0.09(+0.04%)
Oct 16, 2024	241.40	242.94	239.22	240.24	1,125,733	-1.58(-0.65%)
Oct 15, 2024	240.46	244.50	239.93	241.82	1,127,275	+1.80(+0.75%)
Oct 14, 2024	236.62	240.47	235.44	240.02	737,084	+3.52(+1.49%)
Oct 11, 2024	236.13	237.43	235.26	236.50	896,619	+0.96(+0.41%)
Oct 10, 2024	238.61	238.61	234.92	235.54	850,746	-2.67(-1.12%)
Oct 09, 2024	236.95	238.97	235.34	238.21	763,127	+1.04(+0.44%)
Oct 08, 2024	236.85	238.02	235.40	237.17	841,902	-0.29(-0.12%)
Oct 07, 2024	238.22	239.31	236.13	237.46	1,276,872	-0.76(-0.32%)
Oct 04, 2024	237.62	238.91	236.58	238.22	712,853	+0.86(+0.36%)
Oct 03, 2024	239.16	239.78	237.29	237.36	904,920	-2.40(-1.00%)
Oct 02, 2024	241.44	242.08	239.18	239.76	1,235,210	-1.91(-0.79%)
Oct 01, 2024	243.79	244.00	240.04	241.67	1,279,178	+0.57(+0.24%)
Sep 30, 2024	241.55	242.41	238.03	241.10	1,250,199	-0.41(-0.17%)
Sep 27, 2024	238.37	243.81	237.84	241.51	1,284,525	+4.24(+1.79%)
Sep 26, 2024	235.14	237.82	233.59	237.27	1,041,981	+2.07(+0.88%)
Sep 25, 2024	236.54	237.00	232.87	235.20	1,777,623	-1.75(-0.74%)
Sep 24, 2024	235.74	238.69	233.22	236.95	1,370,881	+2.22(+0.95%)
Sep 23, 2024	233.95	235.22	232.21	234.73	1,495,753	+1.23(+0.53%)
Sep 20, 2024	233.31	234.19	231.53	233.50	2,231,966	-1.13(-0.48%)
Sep 19, 2024	234.30	235.66	232.55	234.63	2,218,089	+3.04(+1.31%)
Sep 18, 2024	231.58	235.03	229.64	231.59	1,119,586	+0.32(+0.14%)
Sep 17, 2024	233.50	234.72	229.60	231.27	965,626	-2.77(-1.18%)
Sep 16, 2024	235.78	236.99	232.85	234.04	950,943	-0.14(-0.06%)
Sep 13, 2024	235.66	237.50	233.79	234.18	772,554	-1.32(-0.56%)
Sep 12, 2024	233.42	235.56	231.48	235.50	1,020,393	+1.81(+0.77%)
Sep 11, 2024	234.15	234.15	229.31	233.69	1,402,110	-2.00(-0.85%)
Sep 10, 2024	236.94	237.88	233.88	235.69	1,235,055	-1.53(-0.64%)
Sep 09, 2024	232.68	238.97	232.38	237.22	1,429,258	+5.50(+2.37%)
Sep 06, 2024	232.58	234.78	230.06	231.72	1,493,202	-0.58(-0.25%)
Sep 05, 2024	235.37	236.87	231.97	232.30	2,423,544	-3.08(-1.31%)
Sep 04, 2024	240.99	241.48	234.87	235.38	2,267,430	-5.82(-2.41%)
Sep 03, 2024	241.01	243.98	240.71	241.19	2,133,912	-0.23(-0.09%)
Aug 30, 2024	240.35	241.62	239.31	241.42	897,074	+1.43(+0.60%)
Aug 29, 2024	238.81	240.47	238.30	239.99	710,290	+2.06(+0.87%)
Aug 28, 2024	237.25	238.69	236.14	237.93	984,726	+0.93(+0.39%)
Aug 27, 2024	235.81	237.42	235.28	237.00	927,721	+1.69(+0.72%)
Aug 26, 2024	236.03	238.49	234.66	235.31	781,359	-0.11(-0.05%)
Aug 23, 2024	235.08	235.52	233.32	235.41	825,457	+1.08(+0.46%)
Aug 22, 2024	234.83	234.89	233.21	234.34	1,035,615	+0.45(+0.19%)
Aug 21, 2024	234.53	234.73	233.07	233.89	1,315,400	+0.11(+0.05%)
Aug 20, 2024	234.73	235.28	233.01	233.78	794,627	-1.16(-0.49%)
Aug 19, 2024	235.37	236.28	234.47	234.94	1,029,429	-0.43(-0.18%)
Aug 16, 2024	233.80	236.17	233.54	235.37	921,233	+2.30(+0.99%)
Aug 15, 2024	233.04	233.60	231.08	233.06	2,144,449	-0.06(-0.03%)
Aug 14, 2024	234.75	235.75	232.66	233.12	1,079,588	-2.19(-0.93%)
Aug 13, 2024	232.94	235.85	232.55	235.31	1,261,019	+2.14(+0.92%)
Aug 12, 2024	234.12	235.21	232.85	233.17	1,336,073	-1.76(-0.75%)
Aug 09, 2024	233.55	235.50	232.09	234.94	804,442	+1.50(+0.64%)
Aug 08, 2024	231.61	235.12	230.81	233.43	1,132,096	+1.76(+0.76%)
Aug 07, 2024	234.80	237.80	231.26	231.67	1,108,960	-2.88(-1.23%)
Aug 06, 2024	234.04	237.94	232.64	234.55	1,282,832	-0.27(-0.11%)
Aug 05, 2024	240.19	242.78	233.93	234.82	1,480,291	-6.06(-2.52%)
Aug 02, 2024	236.03	241.56	235.25	240.88	1,812,367	+5.84(+2.48%)
Aug 01, 2024	226.62	236.76	225.08	235.05	3,785,923	-5.03(-2.10%)
Jul 31, 2024	239.07	241.83	236.27	240.08	3,529,610	-0.68(-0.28%)
Jul 30, 2024	236.02	241.26	236.02	240.75	1,762,727	+3.88(+1.64%)
Jul 29, 2024	235.98	237.90	232.91	236.87	1,036,903	+0.54(+0.23%)
Jul 26, 2024	233.82	238.24	231.43	236.33	1,390,083	+4.50(+1.94%)
Jul 25, 2024	236.37	240.61	230.87	231.83	2,078,921	-4.54(-1.92%)
Jul 24, 2024	234.49	237.20	233.50	236.37	1,231,844	+3.00(+1.28%)
Jul 23, 2024	231.05	233.49	229.43	233.37	1,359,405	+3.23(+1.40%)
Jul 22, 2024	230.33	231.27	228.10	230.15	870,291	+0.35(+0.15%)
Jul 19, 2024	234.09	234.09	228.51	229.80	1,079,430	-1.00(-0.43%)
Jul 18, 2024	230.56	234.59	230.54	230.79	1,067,693	-2.30(-0.99%)
Jul 17, 2024	229.61	234.34	228.83	233.09	1,233,485	+3.34(+1.45%)
Jul 16, 2024	225.78	230.03	224.48	229.76	1,152,317	+4.60(+2.04%)
Jul 15, 2024	228.06	229.83	224.89	225.16	1,266,005	-3.02(-1.32%)
Jul 12, 2024	224.58	229.40	223.71	228.18	2,229,658	+4.15(+1.85%)
Jul 11, 2024	223.66	226.53	223.25	224.02	1,857,014	+1.07(+0.48%)
Jul 10, 2024	220.51	225.69	217.86	222.96	2,118,586	+2.39(+1.08%)
Jul 09, 2024	224.32	224.82	219.75	220.57	1,609,624	-4.05(-1.80%)
Jul 08, 2024	226.83	227.66	224.27	224.62	829,801	-2.21(-0.97%)
Jul 05, 2024	227.75	227.75	225.05	226.83	619,685	-1.08(-0.47%)
Jul 03, 2024	227.07	228.38	226.57	227.91	511,907	-0.40(-0.17%)
Jul 02, 2024	228.12	230.20	226.76	228.30	665,703	-0.03(-0.01%)
Jul 01, 2024	232.81	236.73	228.18	228.33	1,062,212	-4.42(-1.90%)
Jun 28, 2024	231.32	233.88	229.57	232.76	2,413,860	+2.76(+1.20%)
Jun 27, 2024	231.33	232.03	228.13	230.00	1,477,805	-0.68(-0.29%)
Jun 26, 2024	233.09	233.65	229.75	230.67	1,702,309	-2.24(-0.96%)
Jun 25, 2024	234.32	234.55	232.23	232.91	1,033,104	-2.03(-0.86%)
Jun 24, 2024	237.75	238.58	234.37	234.95	899,420	-2.37(-1.00%)
Jun 21, 2024	238.60	238.60	236.30	237.32	2,029,873	-0.11(-0.05%)
Jun 20, 2024	232.20	238.28	231.13	237.43	1,662,504	+4.65(+2.00%)
Jun 18, 2024	231.46	233.80	230.99	232.78	1,040,034	+0.98(+0.42%)
Jun 17, 2024	231.68	233.20	229.56	231.80	1,293,865	-0.98(-0.42%)
Jun 14, 2024	231.65	233.01	229.81	232.78	1,058,264	+1.75(+0.76%)
Jun 13, 2024	232.05	232.72	228.39	231.02	872,523	-2.01(-0.86%)
Jun 12, 2024	233.44	234.44	232.20	233.03	1,106,023	-0.95(-0.40%)
Jun 11, 2024	237.68	238.22	233.66	233.98	1,137,528	-4.55(-1.91%)
Jun 10, 2024	238.33	239.41	236.50	238.53	780,213	-0.17(-0.07%)
Jun 07, 2024	237.30	241.27	236.14	238.70	1,583,792	+0.46(+0.19%)
Jun 06, 2024	233.59	238.87	232.79	238.25	1,763,979	+3.84(+1.64%)
Jun 05, 2024	236.32	237.27	233.31	234.41	1,176,099	-2.18(-0.92%)
Jun 04, 2024	237.20	237.83	235.29	236.59	2,121,750	-0.34(-0.14%)
Jun 03, 2024	233.12	239.75	231.95	236.93	2,097,969	+6.81(+2.96%)
May 31, 2024	225.39	230.35	224.51	230.11	4,772,174	+5.15(+2.29%)
May 30, 2024	223.56	225.12	222.21	224.96	1,705,387	+1.70(+0.76%)
May 29, 2024	223.40	224.62	222.21	223.27	2,702,232	-1.72(-0.76%)
May 28, 2024	225.56	226.57	223.79	224.98	1,464,539	-1.97(-0.87%)
May 24, 2024	228.19	228.86	226.26	226.96	1,384,482	-1.55(-0.68%)
May 23, 2024	231.90	232.69	227.71	228.50	1,313,112	-4.07(-1.75%)
May 22, 2024	232.55	234.16	232.15	232.57	1,375,360	-0.41(-0.17%)
May 21, 2024	235.76	236.26	232.39	232.98	1,570,241	-2.25(-0.96%)
May 20, 2024	234.51	235.40	233.02	235.23	974,888	+0.82(+0.35%)
May 17, 2024	235.19	235.19	232.85	234.41	1,799,470	-0.32(-0.14%)
May 16, 2024	234.75	236.43	233.67	234.72	1,301,887	-0.66(-0.28%)
May 15, 2024	234.15	235.81	232.70	235.39	1,177,434	+2.27(+0.97%)
May 14, 2024	236.12	237.03	232.49	233.12	1,057,935	-1.93(-0.82%)
May 13, 2024	234.70	236.56	233.40	235.05	1,081,821	+1.27(+0.54%)
May 10, 2024	233.12	234.43	231.86	233.78	2,050,836	+0.66(+0.28%)
May 09, 2024	232.26	234.55	232.04	233.12	1,937,315	+1.41(+0.61%)
May 08, 2024	235.11	235.11	231.31	231.71	1,764,008	-3.54(-1.51%)
May 07, 2024	235.95	237.65	234.22	235.25	1,129,120	+0.56(+0.24%)
May 06, 2024	234.91	236.09	233.67	234.68	1,265,569	+1.88(+0.81%)
May 03, 2024	236.86	240.35	232.25	232.80	1,736,270	-5.62(-2.36%)
May 02, 2024	241.05	241.33	228.41	238.42	3,820,151	+6.58(+2.84%)
May 01, 2024	232.15	234.20	230.60	231.85	2,743,610	-0.87(-0.38%)
Apr 30, 2024	230.94	232.95	230.20	232.72	1,699,559	+1.15(+0.50%)
Apr 29, 2024	229.98	232.62	229.98	231.57	926,003	+1.88(+0.82%)
Apr 26, 2024	228.16	231.29	228.16	229.69	744,119	+1.06(+0.46%)
Apr 25, 2024	232.03	232.81	228.55	228.63	892,269	-3.32(-1.43%)
Apr 24, 2024	230.47	232.69	228.18	231.96	786,156	-0.53(-0.23%)
Apr 23, 2024	232.70	234.28	231.52	232.48	806,973	+0.48(+0.21%)
Apr 22, 2024	232.84	234.18	231.46	232.00	774,624	-0.24(-0.10%)
Apr 19, 2024	232.82	233.74	231.20	232.24	1,275,388	+0.96(+0.42%)
Apr 18, 2024	230.75	231.38	228.62	231.28	898,873	+0.93(+0.40%)
Apr 17, 2024	228.89	230.78	227.56	230.35	1,522,771	+1.19(+0.52%)
Apr 16, 2024	232.94	233.21	228.86	229.16	1,072,746	-3.68(-1.58%)
Apr 15, 2024	235.21	236.16	232.75	232.84	879,313	-0.45(-0.19%)
Apr 12, 2024	237.21	238.10	231.87	233.28	1,036,756	-5.40(-2.26%)
Apr 11, 2024	239.00	241.35	237.72	238.68	1,018,616	-0.38(-0.16%)
Apr 10, 2024	241.40	241.79	237.30	239.06	838,092	-4.78(-1.96%)
Apr 09, 2024	240.72	244.13	239.09	243.84	952,635	+4.06(+1.69%)
Apr 08, 2024	243.64	243.64	239.62	239.78	2,102,853	-4.41(-1.81%)
Apr 05, 2024	241.10	244.31	240.31	244.20	1,244,596	+3.09(+1.28%)
Apr 04, 2024	243.82	244.94	240.99	241.10	960,247	-0.54(-0.22%)
Apr 03, 2024	239.59	243.28	238.39	241.64	1,225,601	+2.55(+1.07%)
Apr 02, 2024	240.97	241.18	238.31	239.09	1,237,566	-3.01(-1.24%)
Apr 01, 2024	245.14	245.82	240.78	242.09	672,766	-3.37(-1.37%)
Mar 28, 2024	244.75	246.23	246.23	245.47	1,102,758	+0.91(+0.37%)
Mar 27, 2024	241.32	244.61	240.75	244.55	846,334	+4.61(+1.92%)
Mar 26, 2024	240.27	240.91	238.66	239.94	886,122	+0.21(+0.09%)
Mar 25, 2024	243.38	243.79	238.62	239.73	1,790,868	-4.54(-1.86%)
Mar 22, 2024	240.95	244.68	240.11	244.28	2,248,153	+4.59(+1.92%)
Mar 21, 2024	237.04	240.04	235.78	239.68	1,367,969	+3.72(+1.58%)
Mar 20, 2024	237.94	238.67	234.45	235.96	790,343	-2.35(-0.99%)
Mar 19, 2024	236.28	238.41	236.02	238.31	1,079,066	+2.50(+1.06%)
Mar 18, 2024	235.71	237.54	234.53	235.81	1,151,039	+1.00(+0.43%)
Mar 15, 2024	230.32	235.85	230.32	234.81	2,707,714	-0.46(-0.19%)
Mar 14, 2024	236.38	237.80	233.31	235.27	1,130,697	-1.62(-0.68%)
Mar 13, 2024	236.22	239.51	235.42	236.89	969,187	+0.97(+0.41%)
Mar 12, 2024	236.55	237.53	235.34	235.91	1,229,715	-1.67(-0.70%)
Mar 11, 2024	237.76	240.44	236.63	237.58	971,998	-0.40(-0.17%)
Mar 08, 2024	235.71	239.53	234.48	237.98	1,706,374	+2.26(+0.96%)
Mar 07, 2024	235.17	236.86	234.04	235.72	1,869,798	+2.95(+1.27%)
Mar 06, 2024	230.56	233.83	230.26	232.77	1,351,555	+2.12(+0.92%)
Mar 05, 2024	234.42	235.74	230.32	230.65	1,351,954	-2.17(-0.93%)
Mar 04, 2024	231.55	233.69	230.74	232.82	1,954,150	+0.34(+0.14%)
Mar 01, 2024	232.58	233.50	230.61	232.48	1,843,421	-0.24(-0.10%)
Feb 29, 2024	236.70	236.70	232.24	232.72	1,834,952	-3.56(-1.51%)
Feb 28, 2024	238.03	239.43	235.97	236.28	839,262	-2.07(-0.87%)
Feb 27, 2024	237.92	240.50	237.62	238.34	930,176	-0.47(-0.20%)
Feb 26, 2024	242.92	243.28	238.65	238.82	950,802	-4.43(-1.82%)
Feb 23, 2024	241.02	243.64	239.98	243.24	1,004,733	+2.55(+1.06%)
Feb 22, 2024	242.25	242.57	237.86	240.69	1,321,665	-1.68(-0.69%)
Feb 21, 2024	237.84	242.56	237.21	242.37	1,643,559	+4.60(+1.94%)
Feb 20, 2024	237.87	240.48	236.62	237.77	1,208,455	-0.10(-0.04%)
Feb 16, 2024	236.93	241.05	235.41	237.87	1,601,644	+0.79(+0.33%)
Feb 15, 2024	236.01	239.39	235.62	237.08	1,241,272	+1.33(+0.57%)
Feb 14, 2024	236.14	236.67	234.08	235.74	1,619,343	-0.46(-0.19%)
Feb 13, 2024	240.54	242.27	234.51	236.20	1,931,772	-4.25(-1.77%)
Feb 12, 2024	240.44	243.04	238.41	240.45	1,471,071	-0.38(-0.16%)
Feb 09, 2024	238.06	241.12	237.43	240.82	2,121,016	+3.00(+1.26%)
Feb 08, 2024	235.60	240.76	235.60	237.82	1,670,582	+1.22(+0.51%)
Feb 07, 2024	236.17	239.43	235.93	236.60	1,632,157	+0.79(+0.34%)
Feb 06, 2024	232.63	237.80	232.31	235.81	1,691,485	+3.57(+1.54%)
Feb 05, 2024	234.13	235.72	231.92	232.25	1,708,631	-2.09(-0.89%)
Feb 02, 2024	241.73	243.34	233.87	234.34	1,745,315	-5.10(-2.13%)
Feb 01, 2024	234.65	239.44	230.34	239.44	3,184,581	+3.50(+1.48%)
Jan 31, 2024	235.10	238.25	233.96	235.94	2,384,371	+2.57(+1.10%)
Jan 30, 2024	235.63	236.06	233.27	233.37	1,503,777	-1.62(-0.69%)
Jan 29, 2024	233.48	235.12	232.98	234.99	1,097,220	+1.19(+0.51%)
Jan 26, 2024	234.94	235.89	232.64	233.81	903,086	+0.08(+0.03%)
Jan 25, 2024	232.87	233.91	231.05	233.73	851,272	+1.98(+0.85%)
Jan 24, 2024	235.11	236.34	231.69	231.75	1,333,945	-3.69(-1.57%)
Jan 23, 2024	233.34	235.47	233.07	235.44	1,235,511	+2.38(+1.02%)
Jan 22, 2024	234.15	236.25	232.63	233.06	920,775	+0.00(+0.00%)
Jan 19, 2024	232.39	233.28	230.58	233.06	1,270,782	+0.88(+0.38%)
Jan 18, 2024	231.37	233.49	230.48	232.18	1,225,517	+0.69(+0.30%)
Jan 17, 2024	231.06	233.94	230.20	231.49	1,030,382	-0.69(-0.30%)
Jan 16, 2024	232.24	234.73	229.94	232.18	1,605,192	-1.25(-0.54%)
Jan 12, 2024	233.70	235.20	232.15	233.43	1,379,921	+1.25(+0.54%)
Jan 11, 2024	235.36	236.03	231.47	232.19	1,910,579	-3.36(-1.43%)
Jan 10, 2024	235.12	236.84	229.90	235.55	2,231,053	+0.56(+0.24%)
Jan 09, 2024	244.21	246.89	234.68	234.98	2,726,524	-9.77(-3.99%)
Jan 08, 2024	239.77	245.66	239.33	244.75	1,630,289	+5.57(+2.33%)
Jan 05, 2024	238.91	240.94	238.13	239.18	1,001,845	-0.81(-0.34%)
Jan 04, 2024	237.86	240.51	237.62	239.99	1,318,146	+2.41(+1.01%)
Jan 03, 2024	242.87	243.31	237.21	237.58	1,864,539	-4.89(-2.02%)
Jan 02, 2024	240.30	245.86	237.17	242.47	1,988,273	+1.57(+0.65%)
Dec 29, 2023	239.79	241.20	239.46	240.90	862,229	+0.79(+0.33%)
Dec 28, 2023	240.05	241.15	239.72	240.11	1,133,493	+0.52(+0.22%)
Dec 27, 2023	239.65	240.35	238.67	239.59	1,514,397	-0.79(-0.33%)
Dec 26, 2023	240.08	241.55	239.61	240.38	2,119,151	+0.30(+0.12%)
Dec 22, 2023	241.19	242.42	239.65	240.08	1,998,957	-0.13(-0.05%)
Dec 21, 2023	237.79	240.96	237.28	240.21	1,462,645	+3.27(+1.38%)
Dec 20, 2023	237.36	239.62	235.15	236.94	1,537,464	-0.79(-0.33%)
Dec 19, 2023	234.75	238.06	234.75	237.73	1,722,102	+2.87(+1.22%)
Dec 18, 2023	235.46	237.46	234.23	234.86	1,730,604	+0.70(+0.30%)
Dec 15, 2023	231.41	234.78	231.12	234.16	2,979,556	-1.48(-0.63%)
Dec 14, 2023	239.27	240.43	235.33	235.64	2,268,063	-1.94(-0.82%)
Dec 13, 2023	233.61	237.63	232.73	237.58	1,641,789	+3.75(+1.61%)
Dec 12, 2023	230.11	234.06	228.79	233.83	1,796,545	+3.24(+1.41%)
Dec 11, 2023	229.67	231.77	229.55	230.59	1,701,512	+1.08(+0.47%)
Dec 08, 2023	231.78	231.78	229.35	229.51	1,668,338	-1.23(-0.53%)
Dec 07, 2023	230.44	231.06	229.21	230.73	2,257,198	+1.03(+0.45%)
Dec 06, 2023	229.99	231.13	228.53	229.71	1,759,009	-0.15(-0.06%)
Dec 05, 2023	233.39	233.39	229.73	229.85	2,470,856	-3.91(-1.67%)
Dec 04, 2023	233.51	234.74	233.30	233.76	1,600,094	-0.67(-0.29%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Becton Dickinson (NY: BDX )

Historical Prices

Sections

Services

Follow Us

Guymon, OK (73942)

Today

Tonight

Becton Dickinson (NY: BDX )

Historical Prices

Sections

Services

Follow Us