3m Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	173.78	176.84	172.08	175.95	120.66	6,158,084
2021-01-25	168.88	172.49	168.23	170.39	116.85	4,010,308
2021-01-22	170.20	170.20	167.24	169.04	115.92	2,809,763
2021-01-21	170.22	171.49	169.39	170.67	117.04	3,215,087
2021-01-20	169.04	170.58	168.43	170.22	116.73	3,196,071
2021-01-19	167.26	169.55	166.80	169.12	115.97	4,668,227
2021-01-15	165.63	166.26	163.38	165.55	113.53	4,246,637
2021-01-14	167.27	167.36	165.23	166.41	114.12	3,462,898
2021-01-13	167.27	167.74	166.05	166.28	114.03	2,509,208
2021-01-12	165.90	167.18	164.08	166.51	114.18	3,527,124
2021-01-11	166.10	167.14	165.00	165.20	113.29	3,272,974
2021-01-08	169.17	169.54	164.61	166.62	114.26	5,750,488
2021-01-07	171.56	173.46	166.16	169.72	116.39	7,012,626
2021-01-06	172.72	175.57	172.04	174.19	119.45	4,002,294
2021-01-05	172.01	173.25	170.65	171.58	117.66	2,745,179
2021-01-04	175.00	176.20	170.55	171.87	117.86	3,583,455
2020-12-31	174.12	174.87	173.18	174.79	119.86	2,202,195
2020-12-30	173.88	174.92	173.38	174.11	119.40	1,697,244
2020-12-29	175.55	175.64	173.15	173.85	119.22	1,457,804
2020-12-28	175.31	176.40	174.39	174.71	119.81	1,677,988
2020-12-24	174.42	174.79	173.42	174.52	119.68	784,815
2020-12-23	175.30	175.81	173.96	173.99	119.31	2,108,070
2020-12-22	175.05	175.93	174.18	174.78	119.86	1,651,915
2020-12-21	173.61	176.13	173.03	175.66	120.46	2,038,702
2020-12-18	176.76	177.46	175.11	176.42	120.98	5,599,672
2020-12-17	176.00	177.46	175.39	176.65	121.14	2,784,049
2020-12-16	174.61	175.85	174.35	175.41	120.29	2,332,080
2020-12-15	174.39	175.06	172.55	174.68	119.79	2,715,638
2020-12-14	175.67	176.20	172.99	173.08	118.69	4,425,320
2020-12-11	172.30	174.65	172.17	174.02	119.33	2,243,337
2020-12-10	174.87	175.40	172.69	173.49	118.97	2,665,645
2020-12-09	172.67	175.64	171.93	175.29	120.21	3,337,916
2020-12-08	169.74	172.83	169.70	172.46	118.26	2,070,037
2020-12-07	171.72	172.50	169.18	170.15	116.68	3,022,053
2020-12-04	172.13	173.16	171.54	172.46	118.26	3,185,666
2020-12-03	171.04	173.39	171.04	171.83	117.83	2,843,849
2020-12-02	170.26	172.58	170.22	171.85	117.85	2,896,473
2020-12-01	174.22	175.69	170.01	170.52	116.93	4,616,082
2020-11-30	175.77	176.00	172.70	172.73	118.45	7,344,995
2020-11-27	177.82	179.63	175.57	176.89	121.30	1,515,452
2020-11-25	176.84	177.34	175.45	177.12	121.46	2,454,431
2020-11-24	175.00	177.22	174.90	177.08	121.43	3,690,856
2020-11-23	173.76	174.86	173.45	174.14	119.42	2,468,903
2020-11-20	171.50	172.95	170.96	172.89	118.56	3,177,652
2020-11-19	170.57	171.88	169.30	171.61	117.68	3,571,256
2020-11-18	174.50	174.70	171.33	171.40	116.53	3,128,497
2020-11-17	173.04	174.50	170.86	173.64	118.05	3,097,520
2020-11-16	172.62	173.89	170.18	173.86	118.20	2,911,423
2020-11-13	167.92	170.26	167.28	169.79	115.44	2,167,272
2020-11-12	168.15	169.19	165.58	167.05	113.57	2,651,173
2020-11-11	170.73	170.74	167.60	169.21	115.04	3,449,742
2020-11-10	165.19	169.27	163.86	169.14	114.99	4,186,478
2020-11-09	174.13	175.43	163.15	163.43	111.11	5,284,048
2020-11-06	163.66	164.30	161.57	163.02	110.83	2,015,260
2020-11-05	162.16	164.41	162.02	163.20	110.96	2,605,486
2020-11-04	162.75	165.30	159.90	160.16	108.89	3,756,516
2020-11-03	164.86	166.83	163.74	165.51	112.53	2,268,692
2020-11-02	162.19	163.42	160.93	162.94	110.78	2,531,454
2020-10-30	158.33	159.96	157.00	159.96	108.75	2,672,462
2020-10-29	158.11	160.18	156.13	158.48	107.75	3,206,356

← NewerPage 25 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.