3m Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 145.68 | 147.20 | 144.66 | 145.77 | 144.39 | 2,991,000 |
| 2026-04-24 | 144.41 | 146.28 | 144.00 | 145.99 | 144.61 | 5,931,000 |
| 2026-04-23 | 146.20 | 147.37 | 143.59 | 144.84 | 143.47 | 5,138,200 |
| 2026-04-22 | 150.62 | 150.91 | 144.75 | 145.78 | 144.40 | 4,583,000 |
| 2026-04-21 | 151.77 | 158.14 | 146.86 | 148.47 | 147.06 | 7,233,600 |
| 2026-04-20 | 154.02 | 154.93 | 151.02 | 151.40 | 149.96 | 4,672,700 |
| 2026-04-17 | 152.84 | 156.38 | 151.91 | 154.55 | 153.08 | 4,950,500 |
| 2026-04-16 | 151.49 | 152.87 | 150.43 | 150.55 | 149.12 | 2,143,800 |
| 2026-04-15 | 152.00 | 152.68 | 150.09 | 151.24 | 149.81 | 2,837,300 |
| 2026-04-14 | 153.16 | 154.16 | 152.38 | 152.55 | 151.10 | 2,232,900 |
| 2026-04-13 | 149.93 | 152.79 | 148.71 | 152.79 | 151.34 | 2,489,100 |
| 2026-04-10 | 151.22 | 151.50 | 149.70 | 150.32 | 148.89 | 1,826,300 |
| 2026-04-09 | 148.18 | 151.44 | 147.68 | 150.50 | 149.07 | 2,825,800 |
| 2026-04-08 | 148.98 | 150.24 | 147.02 | 149.17 | 147.76 | 4,223,600 |
| 2026-04-07 | 143.83 | 144.70 | 142.64 | 144.35 | 142.98 | 2,887,000 |
| 2026-04-06 | 144.02 | 145.15 | 143.51 | 144.50 | 143.13 | 2,151,000 |
| 2026-04-02 | 142.34 | 146.17 | 142.15 | 144.47 | 143.10 | 1,782,800 |
| 2026-04-01 | 146.02 | 147.28 | 145.17 | 145.25 | 143.87 | 2,419,700 |
| 2026-03-31 | 144.41 | 145.29 | 141.78 | 145.23 | 143.85 | 3,384,900 |
| 2026-03-30 | 143.70 | 143.91 | 141.76 | 142.52 | 141.17 | 2,483,600 |
| 2026-03-27 | 143.69 | 146.19 | 142.66 | 143.04 | 141.68 | 3,428,000 |
| 2026-03-26 | 147.09 | 147.40 | 143.71 | 143.99 | 142.62 | 2,812,100 |
| 2026-03-25 | 148.48 | 149.17 | 146.47 | 148.05 | 146.65 | 2,238,500 |
| 2026-03-24 | 145.03 | 147.80 | 144.90 | 146.67 | 145.28 | 3,036,500 |
| 2026-03-23 | 144.04 | 148.22 | 143.18 | 146.56 | 145.17 | 4,924,500 |
| 2026-03-20 | 141.61 | 143.30 | 139.34 | 141.20 | 139.86 | 6,900,600 |
| 2026-03-19 | 143.43 | 143.97 | 141.12 | 142.71 | 141.36 | 4,275,900 |
| 2026-03-18 | 147.84 | 148.33 | 144.10 | 145.08 | 143.70 | 4,239,600 |
| 2026-03-17 | 151.65 | 151.65 | 148.00 | 149.06 | 147.65 | 4,412,200 |
| 2026-03-16 | 152.59 | 152.75 | 148.13 | 149.95 | 148.53 | 5,104,700 |
| 2026-03-13 | 151.15 | 152.39 | 150.40 | 150.96 | 149.53 | 4,010,700 |
| 2026-03-12 | 152.76 | 153.48 | 148.27 | 149.10 | 147.69 | 5,683,000 |
| 2026-03-11 | 153.88 | 155.39 | 152.91 | 155.17 | 153.70 | 3,551,100 |
| 2026-03-10 | 152.40 | 156.51 | 151.61 | 155.25 | 153.78 | 5,891,100 |
| 2026-03-09 | 151.49 | 152.92 | 147.72 | 151.63 | 150.19 | 6,235,100 |
| 2026-03-06 | 154.11 | 154.12 | 151.76 | 153.41 | 151.96 | 4,938,100 |
| 2026-03-05 | 159.57 | 160.97 | 154.80 | 156.21 | 154.73 | 4,538,000 |
| 2026-03-04 | 159.29 | 161.79 | 158.77 | 160.89 | 159.36 | 3,865,900 |
| 2026-03-03 | 157.52 | 159.64 | 156.84 | 158.48 | 156.98 | 4,050,400 |
| 2026-03-02 | 162.27 | 164.23 | 159.22 | 161.46 | 159.93 | 3,984,400 |
| 2026-02-27 | 165.25 | 166.05 | 162.87 | 165.32 | 163.75 | 5,367,000 |
| 2026-02-26 | 165.88 | 168.16 | 164.41 | 166.17 | 164.59 | 3,474,100 |
| 2026-02-25 | 167.26 | 167.63 | 165.00 | 165.54 | 163.97 | 2,987,900 |
| 2026-02-24 | 165.51 | 168.29 | 165.50 | 166.46 | 164.88 | 2,468,500 |
| 2026-02-23 | 166.70 | 167.44 | 164.31 | 166.34 | 164.76 | 2,922,000 |
| 2026-02-20 | 165.00 | 169.37 | 164.09 | 167.06 | 165.48 | 2,292,400 |
| 2026-02-19 | 164.09 | 165.63 | 163.53 | 165.05 | 163.49 | 3,373,800 |
| 2026-02-18 | 166.84 | 167.20 | 162.51 | 164.17 | 162.61 | 4,211,100 |
| 2026-02-17 | 170.00 | 171.50 | 167.25 | 167.62 | 166.03 | 4,748,900 |
| 2026-02-13 | 174.50 | 174.70 | 170.58 | 171.82 | 170.19 | 3,178,200 |
| 2026-02-12 | 173.39 | 177.41 | 172.40 | 174.61 | 172.18 | 4,525,600 |
| 2026-02-11 | 174.00 | 174.93 | 172.44 | 172.85 | 170.45 | 2,996,900 |
| 2026-02-10 | 170.07 | 173.75 | 169.44 | 173.43 | 171.02 | 3,215,900 |
| 2026-02-09 | 171.64 | 172.60 | 168.75 | 170.28 | 167.91 | 4,694,500 |
| 2026-02-06 | 166.98 | 172.98 | 166.01 | 172.65 | 170.25 | 7,257,700 |
| 2026-02-05 | 163.17 | 165.82 | 161.21 | 165.08 | 162.78 | 3,514,000 |
| 2026-02-04 | 156.00 | 163.82 | 155.81 | 163.79 | 161.51 | 6,514,900 |
| 2026-02-03 | 153.00 | 157.08 | 151.23 | 155.68 | 153.52 | 5,178,800 |
| 2026-02-02 | 153.55 | 153.64 | 150.55 | 153.43 | 151.30 | 5,393,500 |
| 2026-01-30 | 155.67 | 156.73 | 152.00 | 153.16 | 151.03 | 4,738,200 |
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.