3m Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 180.88 | 181.28 | 177.54 | 178.00 | 125.94 | 2,996,458 |
| 2022-01-05 | 177.13 | 181.78 | 177.00 | 179.49 | 126.99 | 3,531,070 |
| 2022-01-04 | 178.48 | 181.26 | 178.03 | 180.23 | 127.52 | 3,016,551 |
| 2022-01-03 | 178.32 | 179.09 | 175.84 | 177.74 | 125.75 | 2,309,117 |
| 2021-12-31 | 177.53 | 178.35 | 176.51 | 177.63 | 125.68 | 1,691,862 |
| 2021-12-30 | 178.87 | 179.18 | 177.58 | 177.64 | 125.68 | 1,276,491 |
| 2021-12-29 | 177.48 | 178.89 | 177.23 | 178.41 | 126.23 | 1,461,392 |
| 2021-12-28 | 176.84 | 178.50 | 176.75 | 177.64 | 125.68 | 1,936,204 |
| 2021-12-27 | 175.15 | 176.73 | 174.91 | 176.70 | 125.02 | 1,414,868 |
| 2021-12-23 | 172.99 | 175.62 | 172.78 | 174.97 | 123.79 | 2,339,017 |
| 2021-12-22 | 172.92 | 173.23 | 171.55 | 172.64 | 122.15 | 2,418,312 |
| 2021-12-21 | 173.44 | 173.99 | 172.22 | 172.92 | 122.34 | 2,384,944 |
| 2021-12-20 | 173.21 | 173.88 | 170.96 | 172.64 | 122.15 | 2,369,754 |
| 2021-12-17 | 177.86 | 178.32 | 174.34 | 174.75 | 123.64 | 4,799,189 |
| 2021-12-16 | 176.71 | 178.94 | 174.82 | 178.31 | 126.16 | 2,691,000 |
| 2021-12-15 | 175.08 | 176.22 | 173.88 | 175.78 | 124.37 | 2,559,320 |
| 2021-12-14 | 174.85 | 176.60 | 174.25 | 174.72 | 123.62 | 2,783,690 |
| 2021-12-13 | 177.00 | 177.37 | 174.41 | 174.58 | 123.52 | 3,025,760 |
| 2021-12-10 | 177.94 | 177.94 | 176.11 | 177.10 | 125.30 | 1,846,146 |
| 2021-12-09 | 176.49 | 177.40 | 175.64 | 175.94 | 124.48 | 2,103,286 |
| 2021-12-08 | 176.50 | 176.83 | 174.43 | 176.04 | 124.55 | 2,305,888 |
| 2021-12-07 | 177.11 | 178.34 | 176.18 | 176.55 | 124.91 | 2,778,069 |
| 2021-12-06 | 174.52 | 178.28 | 174.00 | 177.20 | 125.37 | 4,088,646 |
| 2021-12-03 | 169.90 | 172.91 | 169.18 | 172.59 | 122.11 | 3,610,604 |
| 2021-12-02 | 171.54 | 172.78 | 169.87 | 170.26 | 120.46 | 4,027,052 |
| 2021-12-01 | 172.55 | 174.65 | 170.70 | 170.73 | 120.79 | 3,893,698 |
| 2021-11-30 | 174.70 | 175.86 | 169.94 | 170.04 | 120.31 | 6,387,238 |
| 2021-11-29 | 176.47 | 176.83 | 174.98 | 176.23 | 124.69 | 2,780,102 |
| 2021-11-26 | 174.52 | 176.83 | 173.40 | 175.52 | 124.18 | 2,287,111 |
| 2021-11-24 | 178.97 | 179.50 | 177.54 | 177.63 | 125.68 | 1,780,246 |
| 2021-11-23 | 180.61 | 181.32 | 178.65 | 179.46 | 126.97 | 2,325,263 |
| 2021-11-22 | 179.25 | 182.28 | 178.78 | 179.66 | 127.11 | 2,836,792 |
| 2021-11-19 | 179.44 | 180.81 | 178.12 | 179.23 | 126.81 | 2,969,190 |
| 2021-11-18 | 182.11 | 182.54 | 178.69 | 178.77 | 126.48 | 3,029,229 |
| 2021-11-17 | 183.37 | 183.87 | 181.63 | 183.34 | 128.67 | 2,692,316 |
| 2021-11-16 | 183.31 | 184.20 | 182.70 | 183.37 | 128.69 | 2,362,100 |
| 2021-11-15 | 184.09 | 185.04 | 182.90 | 183.31 | 128.65 | 1,750,226 |
| 2021-11-12 | 180.95 | 186.30 | 180.29 | 183.66 | 128.89 | 5,268,021 |
| 2021-11-11 | 183.01 | 183.04 | 179.51 | 180.21 | 126.47 | 2,376,093 |
| 2021-11-10 | 181.33 | 182.84 | 180.00 | 182.42 | 128.02 | 2,048,270 |
| 2021-11-09 | 181.37 | 182.57 | 180.45 | 181.33 | 127.26 | 2,131,750 |
| 2021-11-08 | 182.66 | 183.43 | 180.27 | 181.54 | 127.41 | 2,219,656 |
| 2021-11-05 | 182.12 | 183.82 | 180.95 | 181.80 | 127.59 | 2,169,903 |
| 2021-11-04 | 182.47 | 182.96 | 180.24 | 180.61 | 126.75 | 2,453,474 |
| 2021-11-03 | 181.79 | 182.62 | 179.98 | 182.23 | 127.89 | 2,372,146 |
| 2021-11-02 | 179.99 | 182.10 | 179.61 | 181.97 | 127.71 | 2,646,748 |
| 2021-11-01 | 178.53 | 179.74 | 177.51 | 179.58 | 126.03 | 2,404,558 |
| 2021-10-29 | 179.71 | 180.91 | 178.12 | 178.68 | 125.40 | 3,061,162 |
| 2021-10-28 | 178.25 | 180.01 | 178.24 | 179.87 | 126.23 | 2,326,100 |
| 2021-10-27 | 182.27 | 182.34 | 178.08 | 178.24 | 125.09 | 3,141,892 |
| 2021-10-26 | 181.07 | 183.82 | 179.17 | 182.16 | 127.84 | 3,750,178 |
| 2021-10-25 | 180.50 | 182.95 | 179.45 | 182.40 | 128.01 | 3,235,300 |
| 2021-10-22 | 182.57 | 183.29 | 180.78 | 180.80 | 126.89 | 3,146,556 |
| 2021-10-21 | 182.85 | 183.03 | 180.52 | 182.12 | 127.81 | 1,986,556 |
| 2021-10-20 | 182.59 | 183.18 | 182.04 | 182.42 | 128.02 | 2,139,046 |
← NewerPage 21 of 21 · 1,255 trading days
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.