3m Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 129.10 | 129.75 | 128.30 | 128.60 | 123.14 | 2,300,400 |
| 2024-08-21 | 127.84 | 129.99 | 127.66 | 129.23 | 123.74 | 3,664,600 |
| 2024-08-20 | 126.99 | 128.07 | 126.88 | 127.70 | 122.28 | 2,792,900 |
| 2024-08-19 | 127.08 | 127.85 | 126.53 | 127.08 | 121.68 | 2,243,600 |
| 2024-08-16 | 126.74 | 127.34 | 126.02 | 127.05 | 121.66 | 3,812,600 |
| 2024-08-15 | 127.32 | 127.94 | 126.17 | 127.16 | 121.76 | 3,359,900 |
| 2024-08-14 | 124.97 | 127.04 | 124.63 | 126.17 | 120.81 | 3,252,800 |
| 2024-08-13 | 123.43 | 125.40 | 122.74 | 125.35 | 120.03 | 3,056,600 |
| 2024-08-12 | 124.00 | 124.09 | 122.54 | 123.36 | 118.12 | 2,585,800 |
| 2024-08-09 | 124.64 | 124.64 | 123.34 | 124.17 | 118.90 | 3,247,700 |
| 2024-08-08 | 122.45 | 125.74 | 122.18 | 125.13 | 119.82 | 2,932,900 |
| 2024-08-07 | 125.39 | 126.57 | 122.69 | 122.83 | 117.61 | 3,410,100 |
| 2024-08-06 | 123.36 | 126.13 | 122.72 | 124.89 | 119.59 | 4,334,300 |
| 2024-08-05 | 119.57 | 125.32 | 119.31 | 124.61 | 119.32 | 6,669,700 |
| 2024-08-02 | 125.81 | 127.75 | 124.78 | 125.24 | 119.92 | 4,021,400 |
| 2024-08-01 | 127.50 | 127.94 | 124.43 | 126.47 | 121.10 | 5,563,700 |
| 2024-07-31 | 126.63 | 128.60 | 125.33 | 127.55 | 122.13 | 6,889,900 |
| 2024-07-30 | 125.85 | 127.69 | 124.11 | 126.75 | 121.37 | 6,746,500 |
| 2024-07-29 | 128.00 | 128.65 | 124.13 | 125.16 | 119.85 | 10,816,700 |
| 2024-07-26 | 112.69 | 128.03 | 112.69 | 127.16 | 121.76 | 32,748,900 |
| 2024-07-25 | 102.72 | 104.79 | 101.77 | 103.39 | 99.000 | 4,598,100 |
| 2024-07-24 | 104.56 | 105.10 | 103.08 | 103.25 | 98.866 | 3,252,000 |
| 2024-07-23 | 105.00 | 105.27 | 104.17 | 104.73 | 100.28 | 2,172,600 |
| 2024-07-22 | 104.06 | 105.04 | 102.40 | 104.97 | 100.51 | 2,686,600 |
| 2024-07-19 | 104.75 | 104.75 | 103.13 | 103.92 | 99.508 | 2,884,900 |
| 2024-07-18 | 104.22 | 105.52 | 103.44 | 104.02 | 99.603 | 3,023,800 |
| 2024-07-17 | 102.86 | 104.80 | 102.69 | 104.64 | 100.20 | 3,567,900 |
| 2024-07-16 | 100.87 | 103.69 | 100.87 | 103.31 | 98.923 | 3,609,000 |
| 2024-07-15 | 104.90 | 105.00 | 102.57 | 102.72 | 98.359 | 3,316,600 |
| 2024-07-12 | 103.79 | 105.30 | 103.69 | 104.04 | 99.622 | 3,381,000 |
| 2024-07-11 | 102.38 | 104.27 | 101.80 | 103.23 | 98.847 | 4,581,100 |
| 2024-07-10 | 99.810 | 101.83 | 98.260 | 101.67 | 97.353 | 4,519,500 |
| 2024-07-09 | 100.85 | 101.46 | 99.470 | 99.690 | 95.457 | 2,809,300 |
| 2024-07-08 | 101.51 | 102.74 | 100.62 | 101.10 | 96.807 | 2,338,700 |
| 2024-07-05 | 101.40 | 101.66 | 100.64 | 101.32 | 97.018 | 3,059,600 |
| 2024-07-03 | 101.29 | 102.15 | 100.68 | 101.62 | 97.305 | 1,230,800 |
| 2024-07-02 | 100.56 | 101.93 | 100.46 | 101.62 | 97.305 | 2,291,300 |
| 2024-07-01 | 102.86 | 103.45 | 100.21 | 100.61 | 96.338 | 2,705,600 |
| 2024-06-28 | 103.01 | 103.97 | 101.66 | 102.19 | 97.851 | 6,196,500 |
| 2024-06-27 | 101.96 | 104.04 | 101.64 | 103.17 | 98.789 | 4,338,300 |
| 2024-06-26 | 101.62 | 101.80 | 100.57 | 101.45 | 97.142 | 2,356,100 |
| 2024-06-25 | 102.88 | 103.18 | 101.29 | 102.05 | 97.717 | 5,115,700 |
| 2024-06-24 | 102.18 | 103.50 | 101.68 | 102.99 | 98.617 | 2,948,000 |
| 2024-06-21 | 101.93 | 102.44 | 100.95 | 102.39 | 98.043 | 7,865,800 |
| 2024-06-20 | 100.26 | 102.34 | 100.19 | 101.66 | 97.344 | 3,476,600 |
| 2024-06-18 | 100.07 | 101.47 | 100.06 | 100.77 | 96.491 | 3,446,200 |
| 2024-06-17 | 99.980 | 101.44 | 99.920 | 100.53 | 96.262 | 3,490,000 |
| 2024-06-14 | 100.50 | 101.42 | 99.310 | 100.90 | 96.616 | 2,685,000 |
| 2024-06-13 | 102.02 | 102.80 | 100.74 | 101.54 | 97.229 | 5,034,700 |
| 2024-06-12 | 102.62 | 103.68 | 100.76 | 101.21 | 96.913 | 3,704,600 |
| 2024-06-11 | 100.10 | 101.47 | 99.230 | 101.32 | 97.018 | 2,831,500 |
| 2024-06-10 | 100.43 | 101.84 | 100.28 | 100.66 | 96.386 | 3,506,200 |
| 2024-06-07 | 99.510 | 101.96 | 98.400 | 100.86 | 96.578 | 5,636,700 |
| 2024-06-06 | 98.800 | 99.550 | 98.160 | 98.220 | 94.050 | 2,510,000 |
| 2024-06-05 | 98.820 | 99.650 | 97.870 | 99.060 | 94.854 | 3,115,400 |
| 2024-06-04 | 99.000 | 99.400 | 97.680 | 98.610 | 94.423 | 4,988,100 |
| 2024-06-03 | 100.37 | 100.79 | 98.970 | 99.760 | 95.524 | 4,508,100 |
| 2024-05-31 | 98.060 | 100.25 | 97.420 | 100.14 | 95.888 | 21,754,400 |
| 2024-05-30 | 97.690 | 98.230 | 96.890 | 98.200 | 94.030 | 4,520,300 |
| 2024-05-29 | 97.800 | 97.900 | 96.760 | 97.560 | 93.418 | 4,826,600 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2024-04-01 | 1196:1000 |
| 2003-09-30 | 2:1 |
| 1994-04-11 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 0.7800 USD |
| 2026-05-22 | 0.7800 USD |
| 2026-02-13 | 0.7800 USD |
| 2025-11-14 | 0.7300 USD |
| 2025-08-25 | 0.7300 USD |
| 2025-05-23 | 0.7300 USD |
| 2025-02-14 | 0.7300 USD |
| 2024-11-15 | 0.7000 USD |
| 2024-08-26 | 0.7000 USD |
| 2024-05-23 | 0.7000 USD |
| 2024-02-15 | 1.5100 USD |
| 2023-11-16 | 1.5000 USD |
| 2023-08-18 | 1.5000 USD |
| 2023-05-18 | 1.5000 USD |
| 2023-02-16 | 1.5000 USD |
| 2022-11-17 | 1.4900 USD |
| 2022-08-19 | 1.4900 USD |
| 2022-05-19 | 1.4900 USD |
| 2022-02-17 | 1.4900 USD |
| 2021-11-18 | 1.4800 USD |
| 2021-08-20 | 1.4800 USD |
| 2021-05-20 | 1.4800 USD |
| 2021-02-11 | 1.4800 USD |
| 2020-11-19 | 1.4700 USD |
| 2020-08-21 | 1.4700 USD |
| 2020-05-21 | 1.4700 USD |
| 2020-02-13 | 1.4700 USD |
| 2019-11-21 | 1.4400 USD |
| 2019-08-15 | 1.4400 USD |
| 2019-05-23 | 1.4400 USD |
| 2019-02-14 | 1.4400 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.