3m Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 104.35 | 104.46 | 101.97 | 103.02 | 76.985 | 13,617,297 |
| 2023-03-16 | 101.78 | 104.43 | 101.48 | 104.21 | 77.875 | 4,356,550 |
| 2023-03-15 | 101.32 | 102.82 | 100.27 | 102.78 | 76.806 | 5,850,473 |
| 2023-03-14 | 104.59 | 105.17 | 101.37 | 102.78 | 76.806 | 5,707,312 |
| 2023-03-13 | 103.67 | 104.68 | 102.73 | 103.50 | 77.344 | 5,036,476 |
| 2023-03-10 | 105.54 | 107.00 | 103.74 | 104.06 | 77.762 | 4,417,904 |
| 2023-03-09 | 107.66 | 108.56 | 105.42 | 105.52 | 78.853 | 4,142,585 |
| 2023-03-08 | 107.44 | 107.77 | 106.18 | 107.16 | 80.079 | 4,107,901 |
| 2023-03-07 | 110.00 | 110.01 | 107.04 | 107.09 | 80.027 | 4,033,869 |
| 2023-03-06 | 111.40 | 111.62 | 109.68 | 109.93 | 82.149 | 3,373,677 |
| 2023-03-03 | 110.78 | 111.99 | 109.61 | 111.26 | 83.143 | 3,636,797 |
| 2023-03-02 | 109.75 | 110.24 | 107.72 | 109.90 | 82.127 | 9,076,803 |
| 2023-03-01 | 111.04 | 112.33 | 109.74 | 110.21 | 82.358 | 5,877,981 |
| 2023-02-28 | 108.12 | 108.92 | 107.25 | 107.74 | 80.512 | 4,043,078 |
| 2023-02-27 | 108.86 | 110.69 | 108.20 | 108.27 | 80.909 | 4,252,976 |
| 2023-02-24 | 108.11 | 108.54 | 106.76 | 107.80 | 80.557 | 3,424,028 |
| 2023-02-23 | 109.70 | 110.29 | 108.01 | 108.91 | 81.387 | 3,520,785 |
| 2023-02-22 | 109.53 | 110.38 | 108.51 | 108.94 | 81.409 | 3,175,380 |
| 2023-02-21 | 112.00 | 112.40 | 109.18 | 109.25 | 81.641 | 4,651,364 |
| 2023-02-17 | 111.96 | 113.04 | 110.68 | 112.99 | 84.436 | 3,381,929 |
| 2023-02-16 | 112.50 | 113.34 | 110.76 | 112.00 | 83.696 | 3,223,340 |
| 2023-02-15 | 113.65 | 114.82 | 113.20 | 114.79 | 84.660 | 3,022,651 |
| 2023-02-14 | 114.79 | 115.08 | 112.95 | 114.21 | 84.232 | 2,944,911 |
| 2023-02-13 | 114.37 | 115.62 | 113.80 | 115.28 | 85.021 | 2,688,130 |
| 2023-02-10 | 113.23 | 114.22 | 112.70 | 113.88 | 83.989 | 2,720,302 |
| 2023-02-09 | 116.43 | 116.79 | 112.46 | 112.93 | 83.288 | 4,307,872 |
| 2023-02-08 | 116.17 | 116.69 | 115.01 | 115.25 | 84.999 | 3,003,993 |
| 2023-02-07 | 115.82 | 117.21 | 114.77 | 116.90 | 86.216 | 2,610,509 |
| 2023-02-06 | 116.79 | 117.26 | 115.88 | 116.50 | 85.921 | 2,974,811 |
| 2023-02-03 | 118.93 | 119.23 | 116.79 | 117.49 | 86.651 | 3,208,150 |
| 2023-02-02 | 116.09 | 120.85 | 115.51 | 120.29 | 88.716 | 5,880,971 |
| 2023-02-01 | 114.55 | 116.74 | 113.65 | 115.86 | 85.449 | 3,708,557 |
| 2023-01-31 | 113.15 | 115.08 | 112.38 | 115.08 | 84.874 | 6,065,155 |
| 2023-01-30 | 114.47 | 116.00 | 112.56 | 112.58 | 83.030 | 7,059,868 |
| 2023-01-27 | 113.73 | 115.78 | 113.46 | 115.25 | 84.999 | 4,920,942 |
| 2023-01-26 | 113.51 | 114.10 | 111.76 | 113.55 | 83.745 | 5,532,218 |
| 2023-01-25 | 114.50 | 116.24 | 112.75 | 112.93 | 83.288 | 7,167,867 |
| 2023-01-24 | 116.04 | 120.00 | 114.50 | 115.00 | 84.815 | 12,290,694 |
| 2023-01-23 | 120.61 | 123.90 | 120.41 | 122.62 | 90.435 | 4,080,991 |
| 2023-01-20 | 118.55 | 120.71 | 116.76 | 120.65 | 88.982 | 5,230,706 |
| 2023-01-19 | 122.00 | 122.29 | 118.32 | 118.43 | 87.344 | 5,955,721 |
| 2023-01-18 | 126.85 | 127.19 | 122.26 | 122.75 | 90.531 | 5,093,166 |
| 2023-01-17 | 129.76 | 129.90 | 126.39 | 126.60 | 93.370 | 4,199,036 |
| 2023-01-13 | 128.42 | 129.61 | 128.20 | 129.51 | 95.516 | 2,025,306 |
| 2023-01-12 | 129.60 | 129.82 | 127.79 | 129.35 | 95.398 | 2,200,042 |
| 2023-01-11 | 128.93 | 129.19 | 127.62 | 129.12 | 95.229 | 2,408,146 |
| 2023-01-10 | 127.07 | 128.19 | 126.70 | 128.13 | 94.498 | 1,971,128 |
| 2023-01-09 | 127.00 | 129.46 | 126.11 | 126.79 | 93.510 | 3,434,075 |
| 2023-01-06 | 124.66 | 127.13 | 123.75 | 126.72 | 93.458 | 2,890,732 |
| 2023-01-05 | 124.21 | 124.57 | 122.46 | 122.96 | 90.685 | 3,117,494 |
| 2023-01-04 | 123.35 | 125.29 | 122.71 | 125.15 | 92.301 | 3,312,561 |
| 2023-01-03 | 121.52 | 122.64 | 120.37 | 122.47 | 90.324 | 3,124,909 |
| 2022-12-30 | 119.65 | 120.03 | 118.51 | 119.92 | 88.443 | 2,506,816 |
| 2022-12-29 | 118.87 | 120.86 | 118.50 | 120.57 | 88.923 | 2,464,717 |
| 2022-12-28 | 120.35 | 121.00 | 118.25 | 118.29 | 87.241 | 2,345,356 |
| 2022-12-27 | 120.14 | 120.83 | 119.16 | 120.22 | 88.665 | 2,166,195 |
| 2022-12-23 | 120.79 | 121.00 | 117.80 | 120.14 | 88.606 | 3,120,723 |
| 2022-12-22 | 122.22 | 122.50 | 119.20 | 121.59 | 89.675 | 2,617,326 |
| 2022-12-21 | 121.83 | 123.84 | 121.51 | 123.46 | 91.054 | 3,083,408 |
| 2022-12-20 | 121.99 | 122.33 | 120.70 | 120.81 | 89.100 | 3,471,988 |
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.