3m Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	163.01	163.80	160.50	161.40	104.83	4,388,124
2019-05-28	166.80	166.99	163.35	163.35	106.10	5,830,620
2019-05-24	166.34	167.42	165.32	166.09	107.88	2,830,812
2019-05-23	167.58	168.30	164.59	165.87	107.74	4,580,919
2019-05-22	167.43	170.76	166.46	169.74	109.31	5,387,023
2019-05-21	167.01	167.42	166.18	167.30	107.74	4,961,247
2019-05-20	167.96	167.96	165.61	166.25	107.07	5,232,022
2019-05-17	170.00	170.26	168.43	169.09	108.90	5,495,620
2019-05-16	174.39	174.39	171.36	171.81	110.65	4,831,242
2019-05-15	174.02	175.65	173.65	174.12	112.13	3,606,538
2019-05-14	174.79	176.97	174.51	175.21	112.84	4,800,744
2019-05-13	173.94	174.58	172.79	174.07	112.10	7,076,373
2019-05-10	175.02	176.33	173.01	175.86	113.26	5,994,711
2019-05-09	177.30	177.40	174.18	175.28	112.88	6,097,447
2019-05-08	179.51	180.53	178.50	178.59	115.01	3,576,638
2019-05-07	181.81	181.90	177.81	179.12	115.35	6,477,058
2019-05-06	182.04	183.11	180.13	183.04	117.88	7,795,050
2019-05-03	185.81	186.69	184.09	185.22	119.28	5,678,249
2019-05-02	184.50	186.50	183.38	184.75	118.98	6,763,260
2019-05-01	189.49	189.71	185.92	186.07	119.83	4,566,926
2019-04-30	190.86	190.86	186.55	189.51	122.05	5,431,036
2019-04-29	191.52	192.19	189.75	190.21	122.50	4,548,866
2019-04-26	190.53	192.25	189.36	191.67	123.44	5,371,595
2019-04-25	197.54	198.96	189.60	190.72	122.83	17,516,855
2019-04-24	219.00	219.75	218.10	219.08	141.09	2,450,484
2019-04-23	218.01	219.55	217.18	219.50	141.36	1,867,913
2019-04-22	217.30	219.40	217.27	218.54	140.74	1,678,586
2019-04-18	217.98	219.67	217.62	218.88	140.96	2,129,000
2019-04-17	217.63	219.33	217.18	217.64	140.16	2,365,210
2019-04-16	216.59	217.67	215.48	216.90	139.69	1,853,322
2019-04-15	216.84	217.36	214.90	215.83	139.00	1,774,027
2019-04-12	215.10	217.49	214.35	217.42	140.02	2,299,190
2019-04-11	211.71	213.71	211.44	213.53	137.51	1,412,715
2019-04-10	212.42	212.71	210.72	212.11	136.60	1,612,926
2019-04-09	214.42	214.57	211.82	211.96	136.50	1,813,734
2019-04-08	214.71	215.07	213.47	215.02	138.47	1,351,480
2019-04-05	215.88	216.49	214.80	215.41	138.73	1,663,756
2019-04-04	213.50	215.27	212.33	215.03	138.48	1,866,836
2019-04-03	212.95	213.93	212.44	213.13	137.26	1,877,720
2019-04-02	212.24	212.70	211.00	212.13	136.61	1,690,546
2019-04-01	209.89	212.39	209.26	211.94	136.49	3,095,726
2019-03-29	209.29	209.50	206.20	207.78	133.81	3,418,527
2019-03-28	208.00	208.74	206.64	208.53	134.29	1,998,038
2019-03-27	207.40	207.94	205.13	207.16	133.41	2,396,784
2019-03-26	205.00	207.64	204.77	207.24	133.46	2,267,138
2019-03-25	203.46	205.47	202.25	203.21	130.87	2,416,638
2019-03-22	208.29	208.49	204.47	204.66	131.80	3,248,456
2019-03-21	206.80	210.16	205.97	209.61	134.99	2,736,568
2019-03-20	209.00	210.51	207.29	208.30	134.15	2,074,582
2019-03-19	209.10	210.54	208.31	209.02	134.61	2,812,514
2019-03-18	208.44	208.60	205.61	208.49	134.27	2,204,946
2019-03-15	208.40	208.66	206.79	208.08	134.00	5,256,061
2019-03-14	206.70	207.45	205.73	207.38	133.55	2,144,906
2019-03-13	206.83	207.30	205.63	206.66	133.09	2,435,893
2019-03-12	207.84	208.39	205.38	205.80	132.54	2,529,660
2019-03-11	201.88	207.16	201.66	207.10	133.37	2,852,819
2019-03-08	198.38	201.17	198.00	200.89	129.37	2,062,502
2019-03-07	202.56	202.56	198.50	199.86	128.71	3,994,162
2019-03-06	204.73	204.79	202.76	202.80	130.60	2,183,059
2019-03-05	205.58	207.25	203.84	203.84	131.27	3,282,422

← NewerPage 32 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.