3m Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 128.71 | 130.21 | 127.30 | 129.41 | 93.379 | 3,995,956 |
| 2022-06-29 | 130.00 | 130.34 | 128.81 | 129.77 | 93.639 | 3,374,036 |
| 2022-06-28 | 133.86 | 134.57 | 130.15 | 130.33 | 94.043 | 2,880,327 |
| 2022-06-27 | 134.41 | 134.67 | 132.29 | 132.80 | 95.826 | 2,856,766 |
| 2022-06-24 | 131.53 | 134.55 | 131.24 | 134.33 | 96.930 | 4,376,523 |
| 2022-06-23 | 130.21 | 131.07 | 128.50 | 130.15 | 93.913 | 2,680,236 |
| 2022-06-22 | 128.77 | 131.59 | 128.19 | 130.40 | 94.094 | 3,468,639 |
| 2022-06-21 | 130.34 | 131.08 | 129.27 | 130.01 | 93.812 | 4,459,166 |
| 2022-06-17 | 130.77 | 131.88 | 128.72 | 129.84 | 93.690 | 8,588,356 |
| 2022-06-16 | 132.55 | 132.55 | 130.33 | 130.94 | 94.483 | 4,458,927 |
| 2022-06-15 | 135.76 | 136.68 | 133.06 | 134.33 | 96.930 | 3,912,236 |
| 2022-06-14 | 136.68 | 138.35 | 134.40 | 135.25 | 97.593 | 3,199,539 |
| 2022-06-13 | 136.73 | 138.34 | 135.62 | 136.37 | 98.402 | 4,922,736 |
| 2022-06-10 | 142.00 | 142.47 | 137.58 | 137.65 | 99.325 | 7,037,144 |
| 2022-06-09 | 145.51 | 147.19 | 144.14 | 144.18 | 104.04 | 2,593,287 |
| 2022-06-08 | 145.56 | 146.61 | 144.29 | 145.42 | 104.93 | 2,046,834 |
| 2022-06-07 | 145.44 | 146.99 | 143.82 | 146.87 | 105.98 | 2,159,139 |
| 2022-06-06 | 146.39 | 147.30 | 145.65 | 146.21 | 105.50 | 1,884,418 |
| 2022-06-03 | 147.00 | 147.47 | 145.32 | 145.97 | 105.33 | 2,244,055 |
| 2022-06-02 | 147.52 | 148.29 | 144.50 | 148.18 | 106.92 | 2,274,074 |
| 2022-06-01 | 149.33 | 149.49 | 145.60 | 146.42 | 105.65 | 2,882,838 |
| 2022-05-31 | 148.27 | 149.84 | 145.93 | 149.29 | 107.72 | 4,956,224 |
| 2022-05-27 | 148.21 | 149.52 | 147.87 | 149.51 | 107.88 | 2,124,933 |
| 2022-05-26 | 146.74 | 148.81 | 146.70 | 147.04 | 106.10 | 2,544,251 |
| 2022-05-25 | 145.43 | 146.16 | 143.55 | 145.79 | 105.20 | 2,244,772 |
| 2022-05-24 | 144.35 | 146.22 | 141.00 | 145.75 | 105.17 | 3,156,005 |
| 2022-05-23 | 144.58 | 145.97 | 144.01 | 144.38 | 104.18 | 3,391,976 |
| 2022-05-20 | 147.54 | 147.94 | 141.09 | 143.83 | 103.78 | 5,017,698 |
| 2022-05-19 | 146.20 | 148.90 | 144.11 | 146.96 | 106.04 | 3,285,053 |
| 2022-05-18 | 151.59 | 151.71 | 148.47 | 148.93 | 106.39 | 3,538,605 |
| 2022-05-17 | 151.99 | 152.50 | 150.52 | 152.34 | 108.83 | 2,519,733 |
| 2022-05-16 | 149.22 | 150.83 | 146.31 | 150.50 | 107.51 | 3,245,585 |
| 2022-05-13 | 150.21 | 150.35 | 147.97 | 149.30 | 106.65 | 3,292,947 |
| 2022-05-12 | 146.59 | 149.62 | 146.01 | 149.59 | 106.86 | 3,371,524 |
| 2022-05-11 | 149.99 | 150.13 | 146.17 | 146.41 | 104.59 | 3,286,608 |
| 2022-05-10 | 154.00 | 154.04 | 148.14 | 149.12 | 106.53 | 4,189,827 |
| 2022-05-09 | 148.44 | 153.77 | 147.94 | 152.38 | 108.85 | 4,979,068 |
| 2022-05-06 | 149.27 | 149.77 | 146.69 | 149.53 | 106.82 | 2,954,479 |
| 2022-05-05 | 153.17 | 153.65 | 148.23 | 149.46 | 106.77 | 3,965,816 |
| 2022-05-04 | 149.00 | 154.66 | 147.88 | 154.23 | 110.18 | 4,418,263 |
| 2022-05-03 | 146.21 | 148.85 | 145.92 | 148.08 | 105.78 | 3,000,405 |
| 2022-05-02 | 144.51 | 147.50 | 143.78 | 145.91 | 104.23 | 4,445,891 |
| 2022-04-29 | 147.30 | 148.56 | 143.87 | 144.22 | 103.02 | 4,966,151 |
| 2022-04-28 | 144.75 | 147.73 | 144.12 | 147.14 | 105.11 | 3,035,089 |
| 2022-04-27 | 144.78 | 146.08 | 143.73 | 144.21 | 103.02 | 3,736,663 |
| 2022-04-26 | 145.41 | 146.98 | 142.87 | 144.22 | 103.02 | 5,789,118 |
| 2022-04-25 | 148.71 | 149.03 | 145.88 | 148.60 | 106.15 | 4,104,911 |
| 2022-04-22 | 150.80 | 150.99 | 148.24 | 149.17 | 106.56 | 3,776,250 |
| 2022-04-21 | 151.98 | 153.10 | 151.31 | 151.77 | 108.42 | 2,795,291 |
| 2022-04-20 | 150.81 | 152.50 | 150.53 | 150.59 | 107.58 | 2,367,960 |
| 2022-04-19 | 146.85 | 150.59 | 146.85 | 150.10 | 107.23 | 2,746,016 |
| 2022-04-18 | 147.45 | 148.33 | 145.75 | 146.18 | 104.43 | 2,123,857 |
| 2022-04-14 | 148.65 | 149.59 | 147.21 | 147.38 | 105.28 | 2,787,996 |
| 2022-04-13 | 148.52 | 149.17 | 147.57 | 148.66 | 106.20 | 2,382,552 |
| 2022-04-12 | 151.34 | 151.53 | 148.09 | 148.58 | 106.14 | 3,125,028 |
| 2022-04-11 | 150.45 | 152.22 | 149.96 | 150.12 | 107.24 | 2,964,645 |
| 2022-04-08 | 151.00 | 151.65 | 149.38 | 149.81 | 107.02 | 3,337,438 |
| 2022-04-07 | 149.39 | 150.47 | 147.56 | 149.95 | 107.12 | 2,630,004 |
| 2022-04-06 | 147.33 | 150.39 | 147.05 | 150.30 | 107.37 | 3,235,778 |
| 2022-04-05 | 148.65 | 150.63 | 148.51 | 148.90 | 106.37 | 2,569,726 |
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.