3m Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 99.560 | 100.11 | 97.820 | 98.680 | 94.490 | 4,360,900 |
| 2024-05-24 | 99.810 | 100.52 | 99.340 | 99.670 | 95.438 | 2,602,000 |
| 2024-05-23 | 100.42 | 100.52 | 98.910 | 99.510 | 95.285 | 3,845,500 |
| 2024-05-22 | 102.64 | 103.11 | 100.95 | 101.49 | 96.510 | 3,807,800 |
| 2024-05-21 | 104.89 | 105.04 | 102.65 | 103.14 | 98.080 | 4,603,000 |
| 2024-05-20 | 105.22 | 106.04 | 104.63 | 105.21 | 100.05 | 3,962,700 |
| 2024-05-17 | 105.21 | 105.72 | 104.68 | 105.26 | 100.10 | 5,396,500 |
| 2024-05-16 | 101.72 | 105.22 | 101.59 | 104.86 | 99.715 | 8,384,500 |
| 2024-05-15 | 100.19 | 101.67 | 100.15 | 101.24 | 96.273 | 4,203,300 |
| 2024-05-14 | 99.930 | 101.20 | 99.800 | 100.08 | 95.170 | 2,973,100 |
| 2024-05-13 | 99.000 | 101.74 | 99.000 | 99.630 | 94.742 | 5,578,700 |
| 2024-05-10 | 98.550 | 99.660 | 98.170 | 98.930 | 94.076 | 4,157,900 |
| 2024-05-09 | 96.090 | 97.380 | 95.900 | 97.330 | 92.555 | 2,584,200 |
| 2024-05-08 | 95.390 | 96.440 | 95.010 | 96.350 | 91.623 | 3,489,900 |
| 2024-05-07 | 96.590 | 97.180 | 95.520 | 95.540 | 90.852 | 4,409,000 |
| 2024-05-06 | 97.090 | 97.750 | 96.540 | 96.590 | 91.851 | 4,329,500 |
| 2024-05-03 | 97.580 | 98.190 | 96.840 | 97.150 | 92.383 | 4,818,500 |
| 2024-05-02 | 97.960 | 98.400 | 96.650 | 96.810 | 92.060 | 6,317,100 |
| 2024-05-01 | 98.100 | 99.700 | 97.280 | 98.440 | 93.610 | 11,062,600 |
| 2024-04-30 | 95.730 | 97.840 | 93.780 | 96.510 | 91.775 | 16,731,900 |
| 2024-04-29 | 91.560 | 92.620 | 91.560 | 92.160 | 87.638 | 4,905,000 |
| 2024-04-26 | 91.500 | 92.190 | 91.080 | 91.830 | 87.324 | 4,520,900 |
| 2024-04-25 | 91.590 | 92.000 | 90.650 | 91.410 | 86.925 | 2,954,800 |
| 2024-04-24 | 92.590 | 93.230 | 91.420 | 92.020 | 87.505 | 3,813,400 |
| 2024-04-23 | 92.980 | 94.040 | 92.790 | 93.000 | 88.437 | 3,729,800 |
| 2024-04-22 | 92.540 | 92.710 | 91.700 | 92.620 | 88.076 | 2,992,900 |
| 2024-04-19 | 91.240 | 92.400 | 91.100 | 92.270 | 87.743 | 3,588,500 |
| 2024-04-18 | 91.400 | 92.430 | 90.870 | 91.480 | 86.992 | 3,069,400 |
| 2024-04-17 | 91.730 | 92.110 | 90.330 | 90.960 | 86.497 | 3,421,600 |
| 2024-04-16 | 90.940 | 91.330 | 90.170 | 91.050 | 86.583 | 3,037,000 |
| 2024-04-15 | 91.980 | 92.780 | 90.750 | 91.300 | 86.820 | 3,674,800 |
| 2024-04-12 | 92.760 | 92.810 | 91.150 | 91.310 | 86.830 | 3,590,800 |
| 2024-04-11 | 92.840 | 93.560 | 92.480 | 93.180 | 88.608 | 2,993,700 |
| 2024-04-10 | 91.780 | 92.710 | 90.570 | 92.630 | 88.085 | 3,494,900 |
| 2024-04-09 | 92.100 | 93.200 | 92.000 | 92.610 | 88.066 | 4,236,600 |
| 2024-04-08 | 91.200 | 92.890 | 91.200 | 91.930 | 87.420 | 3,706,700 |
| 2024-04-05 | 90.430 | 91.420 | 89.540 | 91.030 | 86.564 | 3,514,000 |
| 2024-04-04 | 94.490 | 95.670 | 90.230 | 90.540 | 86.098 | 5,864,200 |
| 2024-04-03 | 93.340 | 94.700 | 92.500 | 93.190 | 88.618 | 6,060,200 |
| 2024-04-02 | 93.100 | 94.420 | 91.900 | 92.840 | 88.285 | 8,912,000 |
| 2024-04-01 | 91.050 | 94.340 | 88.230 | 94.020 | 89.407 | 13,004,800 |
| 2024-03-28 | 104.61 | 106.26 | 104.59 | 106.07 | 84.336 | 5,245,776 |
| 2024-03-27 | 103.00 | 104.76 | 102.99 | 104.59 | 83.159 | 4,641,676 |
| 2024-03-26 | 104.06 | 104.67 | 102.40 | 102.63 | 81.601 | 7,279,693 |
| 2024-03-25 | 105.90 | 106.81 | 104.78 | 104.84 | 83.358 | 6,680,019 |
| 2024-03-22 | 107.60 | 108.12 | 106.75 | 106.78 | 84.900 | 5,321,243 |
| 2024-03-21 | 108.20 | 109.19 | 107.79 | 107.87 | 85.767 | 7,886,663 |
| 2024-03-20 | 104.99 | 109.10 | 104.44 | 108.11 | 85.958 | 8,390,299 |
| 2024-03-19 | 105.79 | 107.00 | 104.55 | 105.32 | 83.740 | 6,987,869 |
| 2024-03-18 | 104.53 | 106.29 | 104.42 | 104.80 | 83.326 | 6,622,491 |
| 2024-03-15 | 103.00 | 105.54 | 102.78 | 105.00 | 83.485 | 32,098,966 |
| 2024-03-14 | 103.36 | 104.54 | 102.24 | 103.12 | 81.990 | 8,282,539 |
| 2024-03-13 | 99.720 | 104.09 | 99.200 | 104.07 | 82.746 | 12,935,338 |
| 2024-03-12 | 100.20 | 100.85 | 97.150 | 98.720 | 78.492 | 16,737,302 |
| 2024-03-11 | 93.980 | 94.460 | 93.460 | 94.050 | 74.779 | 4,206,571 |
| 2024-03-08 | 93.490 | 94.740 | 93.180 | 93.900 | 74.660 | 4,925,846 |
| 2024-03-07 | 93.050 | 93.300 | 92.110 | 92.620 | 73.642 | 3,751,613 |
| 2024-03-06 | 93.490 | 93.690 | 91.930 | 92.520 | 73.562 | 3,591,349 |
| 2024-03-05 | 91.670 | 93.390 | 91.570 | 92.690 | 73.698 | 5,251,636 |
| 2024-03-04 | 91.100 | 91.850 | 90.480 | 91.440 | 72.704 | 6,678,703 |
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.