3m Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	211.21	211.95	207.05	208.76	133.52	2,982,106
2018-11-30	204.36	207.92	203.98	207.92	132.98	3,793,592
2018-11-29	203.87	205.84	202.66	204.56	130.83	1,876,763
2018-11-28	201.99	204.35	199.42	204.34	130.69	2,612,542
2018-11-27	199.12	201.32	196.78	200.69	128.36	2,487,202
2018-11-26	198.57	201.83	197.32	199.86	127.83	2,775,916
2018-11-23	197.76	198.68	196.79	196.80	125.87	1,195,880
2018-11-21	199.68	201.18	198.66	198.69	127.08	2,191,909
2018-11-20	203.58	204.14	200.19	200.51	127.37	3,201,931
2018-11-19	207.83	208.05	204.37	205.58	130.59	3,851,598
2018-11-16	203.24	209.77	202.60	209.00	132.77	3,133,998
2018-11-15	197.73	205.13	196.24	204.91	130.17	3,776,370
2018-11-14	200.80	201.04	196.29	198.06	125.82	3,346,049
2018-11-13	197.52	200.88	197.16	198.37	126.01	2,593,885
2018-11-12	200.57	200.77	196.50	197.04	125.17	3,312,920
2018-11-09	204.00	204.00	199.70	201.10	127.75	2,905,443
2018-11-08	201.00	204.27	200.73	204.07	129.63	3,030,664
2018-11-07	197.19	201.40	195.41	201.29	127.87	2,923,502
2018-11-06	193.27	195.50	193.00	195.30	124.06	2,272,639
2018-11-05	193.50	194.56	192.21	193.25	122.76	3,452,254
2018-11-02	193.66	194.47	191.60	192.81	122.48	3,671,242
2018-11-01	190.61	193.21	190.09	192.22	122.11	2,682,389
2018-10-31	190.70	192.12	189.67	190.26	120.86	3,402,740
2018-10-30	186.83	190.08	185.00	189.81	120.58	3,491,842
2018-10-29	187.85	188.88	183.16	185.79	118.02	3,429,650
2018-10-26	183.31	186.66	181.98	184.95	117.49	4,241,255
2018-10-25	186.57	187.48	182.36	184.99	117.51	4,228,099
2018-10-24	192.10	192.96	183.97	184.54	117.23	5,984,186
2018-10-23	188.80	194.89	184.50	192.55	122.32	9,873,698
2018-10-22	201.25	203.40	199.69	201.36	127.91	3,902,907
2018-10-19	200.12	201.10	198.37	199.85	126.95	3,788,091
2018-10-18	202.34	202.52	198.40	200.38	127.29	2,797,922
2018-10-17	201.79	203.77	200.45	202.93	128.91	2,181,743
2018-10-16	200.46	202.52	199.23	202.33	128.53	2,319,642
2018-10-15	197.82	200.70	197.42	198.94	126.38	2,168,109
2018-10-12	200.87	202.55	195.93	198.23	125.92	3,346,528
2018-10-11	201.15	202.91	196.50	196.73	124.97	4,182,651
2018-10-10	209.19	209.19	201.55	202.15	128.42	4,216,139
2018-10-09	212.68	213.11	209.64	210.42	133.67	3,525,090
2018-10-08	213.13	214.58	212.26	214.37	136.18	1,993,373
2018-10-05	214.35	215.03	211.06	213.19	135.43	2,559,799
2018-10-04	214.85	215.66	212.04	213.84	135.84	2,012,270
2018-10-03	216.00	217.34	214.94	215.76	137.06	2,558,483
2018-10-02	212.38	215.84	212.10	215.71	137.03	2,092,282
2018-10-01	212.40	213.40	211.31	212.19	134.79	2,187,245
2018-09-28	209.53	211.28	208.87	210.71	133.85	2,990,239
2018-09-27	212.00	212.87	210.00	210.11	133.47	1,925,321
2018-09-26	211.49	212.59	210.64	211.07	134.08	2,006,529
2018-09-25	214.13	214.13	210.28	210.64	133.81	2,500,358
2018-09-24	215.39	215.87	212.69	213.51	135.63	2,445,581
2018-09-21	217.32	217.87	215.61	216.33	137.42	6,654,185
2018-09-20	214.70	217.00	213.26	215.27	136.75	2,481,820
2018-09-19	211.77	214.14	211.63	213.12	135.38	2,253,862
2018-09-18	210.24	211.83	208.43	211.53	134.37	1,976,868
2018-09-17	207.46	210.19	207.30	209.53	133.10	1,926,038
2018-09-14	208.84	210.30	207.15	207.88	132.06	2,059,034
2018-09-13	207.34	209.14	206.55	209.05	132.80	2,596,875
2018-09-12	212.30	214.76	205.90	206.71	131.31	5,904,652
2018-09-11	211.36	212.22	210.00	211.78	134.53	2,353,130
2018-09-10	213.68	216.37	212.86	212.93	135.26	2,870,041

← NewerPage 34 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.