3m Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	101.26	103.14	100.84	102.74	77.943	3,926,827
2023-06-12	100.35	102.44	100.21	101.26	76.820	4,185,880
2023-06-09	100.70	101.59	98.200	99.900	75.788	5,398,266
2023-06-08	100.80	101.35	99.580	100.76	76.441	3,768,476
2023-06-07	98.720	101.16	97.600	101.00	76.623	3,996,075
2023-06-06	98.060	99.630	97.290	98.290	74.567	5,351,024
2023-06-05	100.90	102.49	97.910	97.980	74.332	7,070,752
2023-06-02	96.100	104.55	96.040	102.53	77.784	16,938,828
2023-06-01	93.470	94.580	92.380	94.280	71.525	3,982,082
2023-05-31	95.000	95.770	93.190	93.310	70.789	7,405,273
2023-05-30	96.930	97.200	95.200	96.060	72.875	3,433,477
2023-05-26	97.050	97.440	96.370	96.940	73.543	3,333,730
2023-05-25	96.550	97.210	95.350	97.050	73.626	3,731,042
2023-05-24	100.45	100.70	96.970	96.990	73.581	4,942,590
2023-05-23	101.71	102.84	100.66	100.70	76.395	4,324,975
2023-05-22	98.880	102.04	98.320	101.71	77.162	5,008,011
2023-05-19	100.25	100.47	98.670	99.030	75.128	3,229,080
2023-05-18	98.440	99.840	98.060	99.640	75.591	3,485,503
2023-05-17	98.420	100.31	98.000	100.18	74.863	4,279,288
2023-05-16	100.00	100.04	98.000	98.010	73.241	4,476,748
2023-05-15	100.07	100.83	99.270	100.49	75.095	2,878,772
2023-05-12	101.21	101.27	99.270	100.27	74.930	2,937,496
2023-05-11	100.50	101.00	99.800	100.78	75.311	3,317,704
2023-05-10	101.39	101.70	99.600	100.90	75.401	3,281,944
2023-05-09	101.47	101.75	100.40	100.80	75.326	3,733,194
2023-05-08	103.56	103.93	101.65	102.34	76.477	2,504,424
2023-05-05	102.80	103.48	102.05	103.35	77.232	2,324,785
2023-05-04	102.55	102.98	100.76	101.84	76.103	3,543,987
2023-05-03	103.50	104.60	102.67	102.83	76.843	2,459,096
2023-05-02	105.51	105.70	102.66	102.98	76.955	3,602,352
2023-05-01	106.34	106.83	105.56	105.85	79.100	2,738,003
2023-04-28	105.31	106.41	105.15	106.22	79.377	4,764,505
2023-04-27	103.08	105.39	103.08	105.33	78.712	2,862,148
2023-04-26	104.00	105.20	102.77	102.92	76.911	3,795,386
2023-04-25	105.68	107.30	104.16	104.37	77.994	6,065,394
2023-04-24	105.05	105.31	104.36	105.06	78.510	4,229,056
2023-04-21	104.98	105.12	104.06	104.48	78.076	7,644,593
2023-04-20	105.46	105.59	104.11	104.73	78.263	4,419,579
2023-04-19	105.70	106.34	105.46	106.08	79.272	2,293,928
2023-04-18	107.23	107.30	105.87	106.27	79.414	2,286,872
2023-04-17	106.16	107.10	105.94	106.78	79.795	2,911,184
2023-04-14	106.00	107.12	105.01	105.77	79.040	3,341,146
2023-04-13	104.84	106.44	104.09	106.15	79.324	4,108,499
2023-04-12	105.00	105.15	103.69	104.37	77.994	3,258,861
2023-04-11	103.63	104.78	103.31	104.56	78.136	3,530,592
2023-04-10	101.60	103.13	101.05	102.76	76.791	3,444,719
2023-04-06	102.35	102.80	101.52	101.56	75.894	2,893,363
2023-04-05	102.36	102.77	101.68	102.29	76.440	3,171,792
2023-04-04	104.90	104.90	102.07	102.25	76.410	4,154,067
2023-04-03	105.15	105.84	104.18	104.57	78.144	4,804,691
2023-03-31	103.50	105.19	103.01	105.11	78.547	4,319,354
2023-03-30	103.75	103.92	102.53	102.78	76.806	2,810,241
2023-03-29	102.81	103.24	101.90	103.19	77.112	3,853,034
2023-03-28	101.59	102.83	101.31	101.74	76.029	2,945,509
2023-03-27	102.22	102.28	100.60	101.49	75.842	3,345,690
2023-03-24	100.37	101.34	100.16	101.14	75.580	4,249,268
2023-03-23	101.66	102.93	100.76	101.00	75.476	3,800,051
2023-03-22	104.32	104.55	101.50	101.54	75.879	3,355,378
2023-03-21	105.24	105.48	103.37	104.29	77.934	3,137,826
2023-03-20	103.41	104.45	103.22	104.31	77.949	3,255,392

← NewerPage 15 of 79 · 4,729 trading daysOlder →

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.