3m Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	159.81	162.85	158.12	158.53	107.78	3,665,860
2020-10-27	164.50	164.98	160.65	161.03	109.48	4,657,702
2020-10-26	167.68	168.09	164.39	166.16	112.97	3,993,205
2020-10-23	171.92	172.18	169.02	169.80	115.44	2,556,450
2020-10-22	169.64	170.99	168.39	170.71	116.06	1,989,187
2020-10-21	170.34	172.11	169.07	169.17	115.01	1,807,276
2020-10-20	170.50	173.19	169.99	170.95	116.22	2,168,348
2020-10-19	171.02	172.35	168.87	169.55	115.27	2,284,240
2020-10-16	169.94	172.07	169.22	170.97	116.24	2,964,406
2020-10-15	166.05	169.68	165.80	169.08	114.95	1,959,168
2020-10-14	167.01	169.54	166.79	168.40	114.49	1,716,619
2020-10-13	168.30	169.45	166.00	166.63	113.29	1,884,059
2020-10-12	169.47	170.61	168.12	168.65	114.66	1,834,186
2020-10-09	168.88	170.48	167.95	169.30	115.10	2,410,538
2020-10-08	167.30	168.15	166.13	167.71	114.02	2,275,510
2020-10-07	165.10	167.75	164.41	166.49	113.19	2,577,858
2020-10-06	163.44	165.70	161.83	162.23	110.30	2,418,192
2020-10-05	162.25	163.50	161.76	162.75	110.65	1,742,572
2020-10-02	156.47	161.94	156.25	160.36	109.02	2,115,246
2020-10-01	160.67	161.90	157.72	158.79	107.96	2,378,964
2020-09-30	160.93	163.10	158.61	160.18	108.90	3,656,052
2020-09-29	161.67	161.95	158.78	159.81	108.65	2,400,013
2020-09-28	162.00	164.14	161.33	161.66	109.91	2,509,806
2020-09-25	159.31	160.98	158.86	160.27	108.96	2,330,884
2020-09-24	159.40	161.96	158.07	160.42	109.06	1,877,361
2020-09-23	162.52	164.24	159.12	159.51	108.45	2,688,847
2020-09-22	161.06	163.67	160.42	162.34	110.37	2,516,145
2020-09-21	165.98	166.67	159.64	161.36	109.70	4,678,393
2020-09-18	172.06	172.78	169.47	169.55	115.27	4,885,062
2020-09-17	168.00	173.20	167.19	172.38	117.20	3,296,296
2020-09-16	167.87	171.10	167.51	169.51	115.25	3,506,313
2020-09-15	169.87	169.93	166.17	166.57	113.25	2,459,335
2020-09-14	167.66	169.43	166.43	168.46	114.53	2,707,983
2020-09-11	163.44	166.70	163.06	166.17	112.97	2,031,406
2020-09-10	166.24	166.67	162.75	163.15	110.92	2,456,823
2020-09-09	164.00	167.34	164.00	165.70	112.65	3,255,153
2020-09-08	165.58	165.63	161.88	163.17	110.93	3,425,224
2020-09-04	168.18	169.11	163.90	165.77	112.70	3,907,332
2020-09-03	170.00	170.42	164.99	166.31	113.07	4,163,635
2020-09-02	165.16	170.00	165.14	169.51	115.25	4,716,665
2020-09-01	162.17	165.55	161.64	164.80	112.04	3,469,716
2020-08-31	165.16	165.75	162.09	163.02	110.83	3,445,796
2020-08-28	164.64	166.17	163.92	165.66	112.63	3,643,375
2020-08-27	164.50	165.36	163.18	164.08	111.55	2,781,776
2020-08-26	162.87	164.77	161.69	163.90	111.43	2,994,066
2020-08-25	164.86	165.25	162.42	163.10	110.89	2,318,446
2020-08-24	161.55	163.95	161.15	163.53	111.18	3,114,862
2020-08-21	160.93	162.69	160.74	161.71	109.94	2,398,698
2020-08-20	163.02	163.66	162.38	162.97	109.80	2,380,399
2020-08-19	164.94	165.69	163.78	163.97	110.47	2,407,309
2020-08-18	164.43	165.44	163.76	164.38	110.75	1,816,844
2020-08-17	165.17	166.37	163.65	164.71	110.97	2,473,448
2020-08-14	164.61	166.30	164.52	166.10	111.91	1,922,331
2020-08-13	165.52	167.49	164.75	165.86	111.75	3,449,264
2020-08-12	165.00	165.95	163.35	164.26	110.67	2,486,723
2020-08-11	164.13	166.64	163.04	163.38	110.08	4,502,342
2020-08-10	158.55	161.60	158.55	161.44	108.77	2,718,269
2020-08-07	155.99	158.42	155.07	158.33	106.67	2,612,423
2020-08-06	155.93	156.49	154.68	156.00	105.10	3,451,417
2020-08-05	152.16	155.40	152.10	155.35	104.67	3,162,702

← NewerPage 26 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.