3m Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	162.00	162.93	160.15	160.88	105.45	1,724,154
2019-08-21	162.69	163.65	161.05	161.15	105.63	1,941,826
2019-08-20	163.11	163.11	160.96	161.01	105.54	2,465,793
2019-08-19	163.71	163.95	161.78	162.95	106.81	3,824,808
2019-08-16	157.84	161.91	157.45	161.50	105.86	4,164,233
2019-08-15	158.06	159.70	155.63	156.84	102.80	5,325,429
2019-08-14	162.50	162.87	158.67	158.81	103.15	4,851,096
2019-08-13	162.56	167.88	162.15	164.88	107.09	3,880,542
2019-08-12	163.02	164.78	161.55	162.10	105.29	1,762,665
2019-08-09	164.54	164.75	162.03	163.47	106.18	1,892,192
2019-08-08	164.37	165.49	163.55	164.22	106.66	3,899,080
2019-08-07	162.00	163.95	158.04	163.64	106.29	7,167,867
2019-08-06	164.82	165.48	162.90	163.71	106.33	4,179,781
2019-08-05	168.95	169.02	164.42	164.71	106.98	3,462,061
2019-08-02	172.86	172.92	169.81	170.55	110.78	2,898,028
2019-08-01	174.79	177.67	173.03	173.36	112.60	2,847,915
2019-07-31	177.65	178.02	173.40	174.72	113.48	3,606,897
2019-07-30	175.66	177.81	173.80	177.63	115.37	2,366,764
2019-07-29	173.83	177.62	173.66	176.76	114.81	3,156,124
2019-07-26	177.63	178.39	170.57	173.98	113.00	4,803,256
2019-07-25	187.01	187.72	176.66	178.13	115.70	8,804,952
2019-07-24	176.93	180.29	176.26	179.42	116.54	4,224,631
2019-07-23	176.00	178.02	175.65	177.52	115.30	2,823,397
2019-07-22	172.81	175.21	172.13	174.64	113.43	2,397,262
2019-07-19	173.01	173.99	172.21	172.61	112.11	2,822,919
2019-07-18	174.42	175.14	172.40	173.06	112.41	2,657,273
2019-07-17	176.35	176.49	174.10	174.67	113.45	3,525,090
2019-07-16	172.75	177.25	172.72	176.49	114.63	4,687,004
2019-07-15	173.38	174.25	171.21	172.84	112.26	2,616,250
2019-07-12	170.10	173.36	169.25	173.34	112.59	3,780,197
2019-07-11	166.30	169.09	165.87	169.04	109.79	3,366,501
2019-07-10	166.19	167.32	165.57	165.70	107.63	3,183,393
2019-07-09	166.82	167.45	164.29	165.70	107.63	5,425,176
2019-07-08	169.92	170.48	168.77	169.19	109.89	2,733,219
2019-07-05	173.00	173.28	169.73	172.00	111.72	2,081,638
2019-07-03	174.17	175.04	172.93	174.98	113.65	1,400,157
2019-07-02	175.10	175.10	173.07	174.02	113.03	1,860,258
2019-07-01	175.46	175.78	173.52	174.51	113.35	2,519,613
2019-06-28	171.85	174.37	171.77	173.34	112.59	4,306,557
2019-06-27	172.51	172.79	170.65	171.50	111.39	2,055,326
2019-06-26	172.35	173.24	171.72	171.88	111.64	2,167,391
2019-06-25	173.25	173.39	171.28	172.03	111.74	3,268,907
2019-06-24	173.35	174.34	173.34	173.38	112.61	3,243,432
2019-06-21	173.75	174.56	172.63	173.35	112.59	5,837,437
2019-06-20	172.87	174.28	171.70	173.94	112.98	3,664,783
2019-06-19	171.88	172.81	170.54	170.75	110.91	3,321,770
2019-06-18	167.85	172.27	167.57	171.86	111.63	4,333,108
2019-06-17	167.10	167.43	166.46	166.78	108.33	2,132,827
2019-06-14	168.24	168.25	166.05	166.69	108.27	3,252,163
2019-06-13	169.36	169.90	167.87	168.85	109.67	2,561,234
2019-06-12	169.87	170.15	168.59	169.01	109.77	2,591,014
2019-06-11	169.91	170.36	168.50	168.91	109.71	2,663,731
2019-06-10	168.11	170.22	167.87	168.29	109.31	2,700,090
2019-06-07	165.56	167.09	164.64	166.61	108.22	2,413,169
2019-06-06	164.00	166.35	162.46	164.72	106.99	4,283,833
2019-06-05	165.14	165.83	162.88	163.85	106.42	3,781,274
2019-06-04	161.73	165.09	161.58	164.29	106.71	4,481,173
2019-06-03	159.75	161.50	159.32	160.04	103.95	4,456,894
2019-05-31	159.83	160.74	159.63	159.75	103.76	4,212,192
2019-05-30	161.40	162.27	160.00	160.58	104.30	2,964,525

← NewerPage 31 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.