3m Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	171.66	172.69	171.04	171.88	112.66	3,129,812
2019-11-14	169.98	172.32	169.93	170.93	112.04	1,930,224
2019-11-13	170.11	171.39	169.58	170.55	111.79	1,960,005
2019-11-12	170.36	172.07	170.03	170.84	111.98	2,081,518
2019-11-11	172.50	172.50	169.65	170.11	111.50	3,186,503
2019-11-08	174.58	174.87	172.11	173.15	113.49	1,932,258
2019-11-07	175.73	176.71	173.79	174.52	114.39	4,017,125
2019-11-06	174.91	175.00	172.36	174.00	114.05	3,603,428
2019-11-05	175.00	175.46	173.77	175.27	114.88	2,756,062
2019-11-04	171.62	175.00	171.62	174.90	114.64	4,954,789
2019-11-01	166.94	170.15	166.72	170.09	111.49	2,951,010
2019-10-31	168.51	168.56	163.55	164.99	108.14	3,173,108
2019-10-30	168.23	168.57	167.03	168.37	110.36	2,129,358
2019-10-29	168.03	169.95	167.51	168.81	110.65	3,192,602
2019-10-28	166.48	169.71	166.20	169.06	110.81	3,753,048
2019-10-25	162.51	167.63	162.13	166.09	108.87	3,713,341
2019-10-24	165.16	165.25	159.63	161.89	106.11	7,120,147
2019-10-23	167.41	168.76	166.56	168.76	110.62	3,243,911
2019-10-22	166.27	168.91	165.10	167.54	109.82	2,468,544
2019-10-21	165.47	166.15	164.76	165.94	108.77	2,390,326
2019-10-18	163.56	164.27	162.98	163.10	106.91	3,221,665
2019-10-17	163.14	165.49	163.08	163.54	107.19	2,325,742
2019-10-16	163.10	164.20	162.12	162.18	106.30	2,314,499
2019-10-15	159.35	164.02	159.35	162.98	106.83	3,705,926
2019-10-14	158.04	162.39	157.34	160.51	105.21	3,910,681
2019-10-11	154.13	159.60	154.11	158.10	103.63	5,585,559
2019-10-10	150.95	153.09	150.87	152.31	99.833	3,817,632
2019-10-09	152.34	152.44	150.79	150.99	98.968	4,016,886
2019-10-08	152.33	152.80	150.58	150.74	98.804	3,327,033
2019-10-07	155.00	155.35	153.52	153.52	100.63	2,955,555
2019-10-04	155.23	156.05	154.40	155.82	102.13	3,165,094
2019-10-03	155.14	155.46	150.81	155.23	101.75	3,618,737
2019-10-02	157.06	157.22	154.63	155.65	102.02	3,554,871
2019-10-01	165.00	165.21	158.17	158.38	103.81	3,912,714
2019-09-30	165.21	165.57	163.94	164.40	107.76	3,000,166
2019-09-27	164.48	165.64	163.52	164.53	107.84	3,432,879
2019-09-26	164.00	164.41	162.80	163.83	107.38	3,304,907
2019-09-25	164.76	164.98	163.69	164.00	107.50	3,298,807
2019-09-24	167.05	167.55	164.16	164.74	107.98	3,572,213
2019-09-23	165.49	167.43	164.50	166.76	109.30	2,318,566
2019-09-20	167.43	169.17	166.48	166.76	109.30	4,423,884
2019-09-19	167.39	168.81	166.91	167.07	109.51	1,941,108
2019-09-18	167.61	168.05	165.25	167.44	109.75	2,507,653
2019-09-17	167.76	168.57	166.50	168.07	110.16	3,248,814
2019-09-16	171.21	171.21	167.91	169.67	111.21	2,941,323
2019-09-13	170.59	172.48	169.86	171.44	112.37	3,030,903
2019-09-12	169.62	171.85	168.61	170.58	111.81	3,432,998
2019-09-11	169.86	169.89	165.37	168.08	110.17	4,280,604
2019-09-10	166.16	169.10	166.01	168.86	110.68	3,875,279
2019-09-09	165.00	167.85	164.69	165.94	108.77	3,697,195
2019-09-06	164.64	164.88	162.95	163.94	107.46	2,107,711
2019-09-05	162.50	166.41	162.39	164.23	107.65	2,895,994
2019-09-04	159.83	160.63	158.99	160.07	104.92	1,801,894
2019-09-03	161.40	161.63	157.26	158.64	103.98	2,195,617
2019-08-30	161.57	162.15	160.41	161.72	106.00	2,352,532
2019-08-29	159.30	161.03	159.05	160.36	105.11	3,791,918
2019-08-28	155.10	157.78	154.00	157.55	103.27	2,806,892
2019-08-27	157.33	157.48	155.40	155.75	102.09	2,728,196
2019-08-26	157.01	157.47	155.08	156.12	102.33	2,649,499
2019-08-23	160.08	160.35	155.27	155.85	102.15	5,051,784

← NewerPage 30 of 79 · 4,731 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.