3m Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	147.08	149.18	146.38	148.51	99.074	2,594,961
2020-05-07	147.70	147.85	144.90	145.74	97.226	3,349,757
2020-05-06	147.79	148.17	145.99	146.20	97.533	2,593,646
2020-05-05	149.89	150.00	147.10	147.43	98.354	2,713,963
2020-05-04	148.54	148.56	146.06	148.40	99.001	2,666,841
2020-05-01	149.30	150.04	147.73	148.60	99.134	3,499,974
2020-04-30	154.31	154.94	151.75	151.92	101.35	4,386,689
2020-04-29	158.54	160.22	155.17	156.26	104.24	4,768,572
2020-04-28	160.03	163.08	155.20	157.61	105.15	9,919,744
2020-04-27	148.00	154.49	147.89	153.65	102.50	5,555,300
2020-04-24	145.17	147.34	144.31	147.00	98.067	2,687,532
2020-04-23	144.58	147.58	143.88	144.33	96.286	3,092,019
2020-04-22	143.36	144.48	141.71	143.61	95.805	3,288,522
2020-04-21	142.25	142.77	140.50	141.63	94.485	2,787,996
2020-04-20	144.75	147.02	143.65	143.67	95.845	3,460,028
2020-04-17	147.44	148.50	144.80	146.46	97.707	6,450,148
2020-04-16	145.27	146.45	143.23	144.90	96.666	4,987,798
2020-04-15	148.19	148.55	144.90	145.16	96.839	3,640,504
2020-04-14	149.62	150.98	148.05	150.14	100.16	3,968,806
2020-04-13	147.50	148.58	145.30	146.40	97.667	3,160,191
2020-04-09	148.46	149.73	146.54	147.78	98.587	5,721,305
2020-04-08	145.73	149.72	143.91	148.99	99.395	3,673,036
2020-04-07	147.50	150.64	144.40	144.60	96.466	6,573,575
2020-04-06	137.86	141.25	136.90	140.70	93.864	6,745,081
2020-04-03	136.01	137.44	132.90	133.79	89.254	4,291,607
2020-04-02	132.36	138.21	132.10	137.91	92.003	4,772,399
2020-04-01	132.00	135.84	131.01	133.14	88.821	4,518,010
2020-03-31	135.69	139.44	135.68	136.51	91.069	4,321,985
2020-03-30	132.25	138.01	131.06	137.74	91.889	4,627,922
2020-03-27	132.83	137.07	130.91	133.24	88.887	5,097,711
2020-03-26	131.79	136.38	130.61	136.18	90.849	8,033,532
2020-03-25	133.15	134.69	126.80	131.54	87.753	9,260,030
2020-03-24	122.29	133.45	121.00	132.72	88.540	11,136,793
2020-03-23	128.16	128.40	114.04	117.87	78.634	9,489,423
2020-03-20	138.07	139.24	122.71	124.89	83.317	11,468,683
2020-03-19	137.71	140.18	132.93	137.51	91.736	7,613,377
2020-03-18	128.46	139.37	128.39	137.02	91.409	8,205,038
2020-03-17	131.94	136.77	129.61	134.44	89.688	7,816,338
2020-03-16	129.86	135.50	128.01	130.91	87.333	8,899,197
2020-03-13	141.01	141.69	131.00	141.68	94.518	7,870,039
2020-03-12	139.96	141.71	130.34	133.58	89.114	9,826,097
2020-03-11	149.73	149.73	146.47	147.24	98.227	5,678,847
2020-03-10	149.02	153.38	144.88	153.30	102.27	6,759,433
2020-03-09	146.59	149.46	143.55	144.06	96.106	9,800,502
2020-03-06	149.59	154.74	147.87	153.65	102.50	8,557,500
2020-03-05	150.80	154.35	149.55	151.41	101.01	7,040,852
2020-03-04	147.02	154.00	145.99	153.98	102.72	6,905,465
2020-03-03	152.44	154.00	144.44	145.24	96.893	9,922,614
2020-03-02	151.34	153.43	148.37	153.02	102.08	9,599,455
2020-02-28	154.09	156.72	146.00	149.24	99.561	13,753,641
2020-02-27	151.23	155.43	149.00	150.16	100.18	9,856,954
2020-02-26	149.57	151.82	148.09	148.96	99.375	6,161,912
2020-02-25	153.31	153.44	145.97	146.85	97.967	6,295,026
2020-02-24	154.45	154.71	152.22	152.55	101.77	4,348,178
2020-02-21	158.33	158.59	156.12	156.93	104.69	4,228,219
2020-02-20	159.00	161.39	158.50	158.56	105.78	3,917,020
2020-02-19	159.08	160.47	158.36	159.34	106.30	2,746,494
2020-02-18	160.36	160.53	158.04	158.88	105.99	2,964,764
2020-02-14	159.85	161.14	158.82	161.01	107.41	2,671,266
2020-02-13	161.76	161.87	159.00	159.76	106.58	4,083,024

← NewerPage 28 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.