3m Co historical data

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

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

← NewerPage 2 of 79 · 4,728 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.