3m Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 112.76 | 113.81 | 112.23 | 113.00 | 82.375 | 4,303,088 |
| 2022-09-23 | 113.73 | 114.17 | 111.62 | 112.99 | 82.368 | 4,405,705 |
| 2022-09-22 | 114.16 | 115.05 | 113.43 | 114.14 | 83.206 | 4,398,888 |
| 2022-09-21 | 116.83 | 118.03 | 114.80 | 114.81 | 83.695 | 4,468,017 |
| 2022-09-20 | 115.30 | 117.20 | 114.75 | 116.52 | 84.941 | 4,969,619 |
| 2022-09-19 | 116.01 | 116.91 | 115.28 | 116.64 | 85.029 | 3,815,599 |
| 2022-09-16 | 114.70 | 117.31 | 114.11 | 116.61 | 85.007 | 8,685,113 |
| 2022-09-15 | 117.82 | 118.74 | 116.07 | 116.42 | 84.868 | 4,847,149 |
| 2022-09-14 | 120.59 | 120.59 | 116.31 | 117.53 | 85.677 | 6,781,918 |
| 2022-09-13 | 122.11 | 124.60 | 120.23 | 120.47 | 87.821 | 9,287,538 |
| 2022-09-12 | 124.32 | 126.52 | 123.97 | 124.25 | 90.576 | 22,690,392 |
| 2022-09-09 | 121.27 | 123.29 | 119.87 | 123.10 | 89.738 | 31,359,240 |
| 2022-09-08 | 118.39 | 119.79 | 117.16 | 119.27 | 86.946 | 30,786,714 |
| 2022-09-07 | 116.64 | 121.25 | 116.02 | 120.55 | 87.879 | 44,932,165 |
| 2022-09-06 | 121.36 | 121.50 | 115.98 | 116.60 | 84.999 | 36,757,386 |
| 2022-09-02 | 126.03 | 126.37 | 121.15 | 121.65 | 88.681 | 14,735,438 |
| 2022-09-01 | 124.30 | 126.39 | 123.67 | 125.63 | 91.582 | 37,093,222 |
| 2022-08-31 | 124.85 | 126.46 | 123.61 | 124.35 | 90.649 | 37,843,952 |
| 2022-08-30 | 126.89 | 127.74 | 123.03 | 124.86 | 91.021 | 41,236,286 |
| 2022-08-29 | 128.79 | 128.79 | 125.27 | 126.44 | 92.173 | 60,436,750 |
| 2022-08-26 | 143.64 | 144.01 | 128.68 | 129.14 | 94.141 | 45,907,384 |
| 2022-08-25 | 141.07 | 143.27 | 140.64 | 142.76 | 104.07 | 56,637,298 |
| 2022-08-24 | 140.91 | 141.59 | 139.71 | 141.04 | 102.82 | 18,454,878 |
| 2022-08-23 | 141.00 | 142.42 | 140.71 | 141.75 | 103.33 | 18,368,646 |
| 2022-08-22 | 143.28 | 143.68 | 141.03 | 141.59 | 103.22 | 12,179,346 |
| 2022-08-19 | 144.61 | 145.65 | 143.21 | 145.20 | 105.85 | 15,204,987 |
| 2022-08-18 | 147.40 | 147.44 | 145.38 | 146.68 | 105.84 | 6,762,543 |
| 2022-08-17 | 148.44 | 148.79 | 147.07 | 147.43 | 106.38 | 5,832,772 |
| 2022-08-16 | 150.47 | 151.31 | 148.88 | 150.26 | 108.42 | 5,253,430 |
| 2022-08-15 | 151.39 | 152.10 | 150.48 | 151.43 | 109.27 | 2,796,487 |
| 2022-08-12 | 150.37 | 152.30 | 150.00 | 152.24 | 109.85 | 2,806,773 |
| 2022-08-11 | 150.00 | 151.44 | 149.37 | 149.66 | 107.99 | 2,748,767 |
| 2022-08-10 | 149.88 | 150.61 | 148.84 | 149.38 | 107.79 | 3,046,212 |
| 2022-08-09 | 148.31 | 149.05 | 147.19 | 147.84 | 106.68 | 3,628,066 |
| 2022-08-08 | 148.03 | 150.15 | 147.58 | 148.48 | 107.14 | 3,765,606 |
| 2022-08-05 | 147.01 | 148.49 | 146.39 | 147.41 | 106.37 | 5,008,130 |
| 2022-08-04 | 143.49 | 148.33 | 143.20 | 148.12 | 106.88 | 7,062,260 |
| 2022-08-03 | 141.90 | 143.81 | 141.55 | 143.49 | 103.54 | 3,271,658 |
| 2022-08-02 | 142.59 | 143.56 | 141.63 | 141.75 | 102.28 | 3,226,449 |
| 2022-08-01 | 142.15 | 144.06 | 141.58 | 143.36 | 103.45 | 3,415,656 |
| 2022-07-29 | 140.77 | 143.72 | 139.82 | 143.24 | 103.36 | 4,781,967 |
| 2022-07-28 | 139.90 | 140.63 | 138.30 | 140.37 | 101.29 | 3,700,663 |
| 2022-07-27 | 139.62 | 140.21 | 137.57 | 138.86 | 100.20 | 6,016,239 |
| 2022-07-26 | 143.51 | 145.70 | 138.52 | 140.75 | 101.56 | 15,011,235 |
| 2022-07-25 | 134.00 | 135.10 | 133.78 | 134.12 | 96.778 | 2,815,504 |
| 2022-07-22 | 134.65 | 134.95 | 133.48 | 134.12 | 96.778 | 2,104,960 |
| 2022-07-21 | 133.04 | 133.99 | 132.37 | 133.95 | 96.655 | 1,996,244 |
| 2022-07-20 | 132.12 | 133.47 | 131.85 | 133.01 | 95.977 | 2,398,339 |
| 2022-07-19 | 130.40 | 132.27 | 130.06 | 132.13 | 95.342 | 3,363,989 |
| 2022-07-18 | 130.19 | 130.82 | 128.52 | 128.91 | 93.019 | 3,037,601 |
| 2022-07-15 | 129.87 | 130.34 | 128.25 | 130.13 | 93.899 | 3,155,766 |
| 2022-07-14 | 126.98 | 128.54 | 125.88 | 128.31 | 92.586 | 3,020,498 |
| 2022-07-13 | 128.00 | 129.49 | 127.67 | 128.37 | 92.629 | 2,978,399 |
| 2022-07-12 | 129.16 | 132.03 | 129.06 | 130.20 | 93.950 | 3,155,168 |
| 2022-07-11 | 128.73 | 130.51 | 128.55 | 129.01 | 93.091 | 3,221,067 |
| 2022-07-08 | 129.82 | 130.16 | 128.14 | 128.72 | 92.882 | 2,620,795 |
| 2022-07-07 | 130.13 | 130.31 | 127.57 | 130.05 | 93.841 | 4,125,722 |
| 2022-07-06 | 129.50 | 130.99 | 127.96 | 129.84 | 93.690 | 3,625,794 |
| 2022-07-05 | 126.98 | 129.44 | 125.60 | 129.21 | 93.235 | 4,670,739 |
| 2022-07-01 | 129.41 | 129.83 | 126.61 | 128.49 | 92.716 | 4,450,077 |
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.