3m Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 170.99 | 171.99 | 168.32 | 169.59 | 168.85 | 4,736,800 |
| 2026-07-22 | 172.05 | 174.65 | 169.73 | 170.76 | 170.02 | 4,593,800 |
| 2026-07-21 | 169.09 | 176.16 | 169.00 | 170.76 | 170.02 | 11,003,500 |
| 2026-07-20 | 160.42 | 161.68 | 159.01 | 159.11 | 158.42 | 4,063,900 |
| 2026-07-17 | 163.67 | 164.23 | 159.73 | 159.84 | 159.14 | 2,922,700 |
| 2026-07-16 | 159.88 | 163.35 | 159.12 | 161.77 | 161.06 | 3,482,400 |
| 2026-07-15 | 157.65 | 163.02 | 157.00 | 160.53 | 159.83 | 3,287,100 |
| 2026-07-14 | 158.77 | 159.77 | 155.92 | 156.58 | 155.90 | 3,579,200 |
| 2026-07-13 | 157.22 | 159.40 | 156.76 | 157.70 | 157.01 | 1,726,400 |
| 2026-07-10 | 155.53 | 158.41 | 155.40 | 157.52 | 156.83 | 1,945,300 |
| 2026-07-09 | 156.44 | 157.31 | 154.60 | 155.34 | 154.66 | 3,829,900 |
| 2026-07-08 | 156.00 | 156.49 | 153.56 | 154.70 | 154.03 | 2,310,900 |
| 2026-07-07 | 159.81 | 159.90 | 156.43 | 158.01 | 157.32 | 1,839,300 |
| 2026-07-06 | 160.42 | 160.45 | 156.05 | 159.15 | 158.46 | 2,180,100 |
| 2026-07-02 | 161.36 | 162.00 | 159.61 | 160.44 | 159.74 | 1,837,600 |
| 2026-07-01 | 162.11 | 163.00 | 159.22 | 159.96 | 159.26 | 2,662,100 |
| 2026-06-30 | 163.69 | 165.25 | 160.91 | 161.91 | 161.20 | 4,024,600 |
| 2026-06-29 | 164.21 | 165.59 | 161.76 | 162.43 | 161.72 | 5,260,400 |
| 2026-06-26 | 167.16 | 167.80 | 163.37 | 164.01 | 163.30 | 6,334,000 |
| 2026-06-25 | 167.17 | 169.76 | 166.62 | 167.97 | 167.24 | 2,381,800 |
| 2026-06-24 | 162.45 | 168.43 | 161.58 | 165.91 | 165.19 | 4,556,000 |
| 2026-06-23 | 162.03 | 164.17 | 161.00 | 161.84 | 161.13 | 2,816,100 |
| 2026-06-22 | 161.03 | 163.56 | 160.52 | 163.22 | 162.51 | 2,642,100 |
| 2026-06-18 | 161.61 | 162.22 | 159.91 | 160.60 | 159.90 | 6,934,500 |
| 2026-06-17 | 161.50 | 164.30 | 158.87 | 159.23 | 158.54 | 3,781,500 |
| 2026-06-16 | 159.63 | 163.15 | 158.42 | 161.63 | 160.93 | 3,430,500 |
| 2026-06-15 | 161.41 | 162.40 | 157.21 | 158.23 | 157.54 | 4,426,200 |
| 2026-06-12 | 159.87 | 159.99 | 156.27 | 158.32 | 157.63 | 4,576,700 |
| 2026-06-11 | 158.48 | 159.61 | 155.14 | 157.91 | 157.22 | 4,873,700 |
| 2026-06-10 | 154.36 | 163.01 | 151.72 | 156.85 | 156.17 | 7,862,100 |
| 2026-06-09 | 154.28 | 157.93 | 153.66 | 156.39 | 155.71 | 3,434,300 |
| 2026-06-08 | 152.80 | 156.08 | 152.25 | 153.85 | 153.18 | 3,054,400 |
| 2026-06-05 | 153.59 | 154.64 | 152.69 | 153.76 | 153.09 | 2,488,400 |
| 2026-06-04 | 153.25 | 154.32 | 152.43 | 152.77 | 152.10 | 2,473,200 |
| 2026-06-03 | 152.66 | 153.85 | 151.51 | 151.65 | 150.99 | 3,330,500 |
| 2026-06-02 | 150.18 | 153.16 | 149.18 | 152.90 | 152.23 | 3,391,700 |
| 2026-06-01 | 150.33 | 151.06 | 148.40 | 150.93 | 150.27 | 2,691,100 |
| 2026-05-29 | 152.50 | 154.42 | 151.78 | 153.13 | 152.46 | 7,901,700 |
| 2026-05-28 | 153.94 | 154.29 | 151.24 | 152.85 | 152.18 | 3,224,200 |
| 2026-05-27 | 154.71 | 156.69 | 154.65 | 155.17 | 154.49 | 2,877,500 |
| 2026-05-26 | 153.12 | 154.59 | 152.05 | 154.03 | 153.36 | 2,319,100 |
| 2026-05-22 | 152.90 | 153.46 | 151.70 | 152.44 | 151.78 | 3,209,100 |
| 2026-05-21 | 148.77 | 152.92 | 147.32 | 151.60 | 150.16 | 2,834,400 |
| 2026-05-20 | 149.80 | 150.87 | 147.55 | 149.78 | 148.36 | 3,873,100 |
| 2026-05-19 | 151.36 | 151.36 | 148.36 | 149.36 | 147.94 | 4,629,300 |
| 2026-05-18 | 146.60 | 152.69 | 146.50 | 152.53 | 151.08 | 5,520,500 |
| 2026-05-15 | 144.38 | 146.86 | 144.38 | 146.22 | 144.83 | 5,276,200 |
| 2026-05-14 | 148.04 | 148.06 | 144.68 | 145.12 | 143.74 | 4,105,600 |
| 2026-05-13 | 147.01 | 149.76 | 146.02 | 147.10 | 145.71 | 7,625,900 |
| 2026-05-12 | 143.62 | 144.60 | 142.02 | 143.21 | 141.85 | 2,798,600 |
| 2026-05-11 | 143.50 | 144.81 | 142.88 | 143.34 | 141.98 | 3,319,300 |
| 2026-05-08 | 144.72 | 145.30 | 142.80 | 143.29 | 141.93 | 2,566,000 |
| 2026-05-07 | 146.43 | 146.94 | 143.47 | 143.75 | 142.39 | 2,764,000 |
| 2026-05-06 | 144.99 | 148.32 | 144.48 | 146.54 | 145.15 | 4,910,100 |
| 2026-05-05 | 142.40 | 144.29 | 142.32 | 142.82 | 141.47 | 3,386,100 |
| 2026-05-04 | 141.86 | 144.25 | 141.39 | 141.56 | 140.22 | 4,053,300 |
| 2026-05-01 | 147.28 | 147.32 | 142.20 | 142.50 | 141.15 | 2,757,900 |
| 2026-04-30 | 144.00 | 146.90 | 143.83 | 146.52 | 145.13 | 5,017,900 |
| 2026-04-29 | 145.80 | 146.57 | 143.37 | 143.87 | 142.51 | 3,757,600 |
| 2026-04-28 | 145.44 | 146.07 | 143.75 | 146.03 | 144.65 | 3,726,200 |
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.