3m Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	149.06	150.01	146.08	149.53	106.82	3,147,633
2022-04-01	149.63	149.86	146.85	149.69	106.93	2,626,894
2022-03-31	150.45	151.25	148.80	148.88	106.35	3,819,785
2022-03-30	151.33	153.26	150.77	151.43	108.18	2,864,540
2022-03-29	151.00	152.92	150.04	152.08	108.64	3,221,067
2022-03-28	149.93	150.13	147.19	149.47	106.78	3,205,160
2022-03-25	149.27	151.18	148.91	150.46	107.48	2,688,369
2022-03-24	148.12	149.23	147.40	148.98	106.43	2,425,608
2022-03-23	149.69	149.78	147.56	147.68	105.50	3,154,091
2022-03-22	149.45	150.84	148.50	149.94	107.11	5,085,392
2022-03-21	148.69	149.74	147.40	148.58	106.14	5,399,820
2022-03-18	147.07	148.45	145.22	148.32	105.95	9,426,992
2022-03-17	145.31	147.71	144.15	147.69	105.50	3,332,893
2022-03-16	144.76	146.27	142.84	145.51	103.95	4,561,305
2022-03-15	144.87	145.48	142.59	144.31	103.09	3,991,411
2022-03-14	141.45	145.29	141.45	143.48	102.50	4,676,480
2022-03-11	143.47	144.48	140.83	140.96	100.70	4,962,682
2022-03-10	145.34	145.96	143.33	143.93	102.82	4,537,624
2022-03-09	147.86	149.26	146.49	146.60	104.73	3,991,411
2022-03-08	145.24	149.47	143.26	145.40	103.87	5,507,939
2022-03-07	145.74	145.74	142.57	143.28	102.35	5,446,584
2022-03-04	146.16	147.69	145.74	146.73	104.82	3,869,299
2022-03-03	148.52	149.99	147.52	148.30	105.94	4,549,823
2022-03-02	145.61	148.37	144.92	147.22	105.17	4,466,582
2022-03-01	148.58	149.02	144.15	144.75	103.40	3,963,424
2022-02-28	149.29	149.63	146.75	148.65	106.19	5,041,499
2022-02-25	144.41	151.76	144.35	150.51	107.52	8,052,309
2022-02-24	142.10	143.89	139.74	143.70	102.65	7,304,092
2022-02-23	146.75	147.33	144.13	144.38	103.14	4,600,534
2022-02-22	148.20	148.51	145.88	146.75	104.83	5,392,884
2022-02-18	148.20	149.71	147.24	147.62	105.45	6,002,485
2022-02-17	150.85	151.47	148.48	148.64	106.18	7,424,409
2022-02-16	157.00	158.00	154.11	155.63	110.11	5,346,120
2022-02-15	158.72	159.08	156.25	157.34	111.32	3,989,617
2022-02-14	159.35	159.59	155.36	158.01	111.80	5,542,742
2022-02-11	160.16	161.60	158.80	159.54	112.88	4,344,709
2022-02-10	162.01	162.79	159.02	159.74	113.02	4,345,307
2022-02-09	163.55	164.26	161.93	163.64	115.78	2,563,746
2022-02-08	161.43	163.11	160.32	162.41	114.91	2,839,184
2022-02-07	160.75	162.31	160.01	161.17	114.03	2,919,556
2022-02-04	163.79	164.74	160.10	160.73	113.72	4,839,614
2022-02-03	166.26	166.73	164.10	164.39	116.31	3,120,005
2022-02-02	167.80	169.25	165.80	166.66	117.92	3,816,795
2022-02-01	165.59	167.96	164.76	167.43	118.46	3,573,528
2022-01-31	162.70	166.29	161.59	166.02	117.46	6,088,118
2022-01-28	168.39	168.75	160.54	163.10	115.40	7,441,034
2022-01-27	169.10	172.12	168.44	170.16	120.39	3,328,229
2022-01-26	174.28	175.25	168.20	169.30	119.78	5,274,360
2022-01-25	173.53	174.56	168.01	173.75	122.93	6,041,116
2022-01-24	171.86	173.21	168.83	172.80	122.26	5,635,193
2022-01-21	173.40	176.02	172.56	172.65	122.15	4,161,004
2022-01-20	178.58	179.22	173.31	173.57	122.80	3,369,491
2022-01-19	179.83	180.87	177.63	178.48	126.28	2,354,446
2022-01-18	178.18	178.55	176.17	178.28	126.14	2,883,078
2022-01-14	180.86	180.86	177.67	178.74	126.46	2,734,176
2022-01-13	179.88	181.34	179.03	181.02	128.08	2,505,261
2022-01-12	179.00	180.01	178.59	179.42	126.94	2,067,286
2022-01-11	178.00	179.55	176.42	178.98	126.63	2,707,983
2022-01-10	179.45	179.83	176.78	177.41	125.52	2,772,328
2022-01-07	178.13	180.49	177.22	179.95	127.32	3,349,039

← NewerPage 20 of 21 · 1,255 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.