3m Co historical data

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

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
2021-10-19	182.44	182.85	181.64	182.31	127.95	1,667,344
2021-10-18	180.79	181.92	179.34	181.72	127.53	2,096,947
2021-10-15	180.69	183.00	180.68	181.94	127.69	2,584,317
2021-10-14	178.00	180.40	177.95	180.32	126.55	2,725,923
2021-10-13	175.61	178.40	175.04	177.17	124.34	2,428,478

← NewerPage 21 of 79 · 4,730 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.