3m Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	149.90	151.24	149.66	151.21	101.88	2,314,858
2020-08-03	151.09	151.42	149.31	150.41	101.34	2,708,820
2020-07-31	151.68	151.75	148.80	150.47	101.38	3,906,614
2020-07-30	154.31	154.72	151.36	152.12	102.49	3,723,148
2020-07-29	156.50	157.53	154.92	156.25	105.27	3,973,949
2020-07-28	155.47	157.48	153.80	155.33	104.65	9,255,605
2020-07-27	159.53	163.38	159.33	163.24	109.98	3,825,406
2020-07-24	160.05	161.60	158.72	159.84	107.69	3,019,541
2020-07-23	159.00	159.65	158.36	159.29	107.32	3,223,340
2020-07-22	157.43	159.93	157.02	158.71	106.93	2,271,922
2020-07-21	157.00	159.63	156.99	157.80	106.32	3,297,611
2020-07-20	158.85	158.87	156.37	156.37	105.35	2,140,960
2020-07-17	160.86	161.56	159.51	159.83	107.68	3,051,833
2020-07-16	159.25	160.91	158.04	160.50	108.14	2,154,594
2020-07-15	159.98	161.38	159.25	159.33	107.35	4,152,871
2020-07-14	154.80	159.23	153.92	158.54	106.81	3,825,884
2020-07-13	154.35	156.93	154.16	154.80	104.29	2,652,489
2020-07-10	151.69	153.25	150.99	152.85	102.98	2,337,582
2020-07-09	153.92	154.72	151.04	151.45	102.04	2,619,240
2020-07-08	155.07	155.60	153.87	154.58	104.15	1,987,752
2020-07-07	156.08	157.10	154.69	154.82	104.31	1,879,753
2020-07-06	158.87	159.96	157.05	158.10	106.52	2,511,002
2020-07-02	157.62	158.88	156.46	157.04	105.80	2,371,429
2020-07-01	156.34	157.80	155.31	155.43	104.72	1,944,218
2020-06-30	154.91	156.71	154.05	155.99	105.10	3,518,154
2020-06-29	153.90	156.51	153.48	155.57	104.81	2,565,540
2020-06-26	154.60	154.78	151.53	152.52	102.76	3,380,374
2020-06-25	152.05	155.05	150.10	154.67	104.21	2,464,597
2020-06-24	156.29	156.73	151.71	152.22	102.56	3,639,189
2020-06-23	157.96	158.67	156.24	157.84	106.34	2,752,953
2020-06-22	157.00	157.42	155.48	156.69	105.57	2,416,996
2020-06-19	161.35	162.09	156.47	158.15	106.55	7,660,619
2020-06-18	158.07	159.83	157.59	159.21	107.27	2,160,096
2020-06-17	160.20	160.87	158.97	159.22	107.27	2,050,662
2020-06-16	162.85	163.38	156.89	159.67	107.58	4,050,493
2020-06-15	150.88	159.62	150.49	157.73	106.27	4,896,185
2020-06-12	156.28	157.42	151.73	154.87	104.34	3,586,565
2020-06-11	160.06	160.25	152.31	152.38	102.66	5,999,854
2020-06-10	166.90	167.34	163.81	163.90	110.43	3,051,355
2020-06-09	165.48	167.96	164.08	166.70	112.31	3,781,274
2020-06-08	167.10	169.54	165.27	166.87	112.43	3,573,170
2020-06-05	165.00	168.35	165.00	167.41	112.79	5,414,531
2020-06-04	159.76	162.58	159.18	162.55	109.52	3,445,317
2020-06-03	159.35	161.66	158.52	161.21	108.61	4,394,463
2020-06-02	156.75	158.60	156.63	157.64	106.21	2,791,225
2020-06-01	155.95	157.55	154.89	155.58	104.82	2,491,746
2020-05-29	155.50	156.87	153.05	156.44	105.40	10,324,111
2020-05-28	158.71	159.87	154.13	156.82	105.66	8,049,917
2020-05-27	153.99	158.16	153.34	158.15	106.55	7,243,335
2020-05-26	150.43	152.98	149.20	152.08	102.46	5,521,095
2020-05-22	145.74	146.64	144.60	146.44	98.662	3,183,034
2020-05-21	147.74	148.64	145.34	145.81	98.238	3,335,764
2020-05-20	149.87	151.43	148.83	149.68	99.855	4,100,845
2020-05-19	148.50	151.65	147.37	148.38	98.988	4,855,640
2020-05-18	143.16	149.72	142.51	149.27	99.581	7,196,452
2020-05-15	134.53	138.87	134.20	138.69	92.523	12,095,985
2020-05-14	135.00	136.15	131.12	135.99	90.722	7,053,649
2020-05-13	140.71	140.73	135.00	136.12	90.809	5,747,976
2020-05-12	146.55	147.22	141.45	141.52	94.411	3,623,880
2020-05-11	147.82	147.96	145.59	145.73	97.220	3,629,382

← NewerPage 27 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.