3m Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	236.01	236.33	230.26	231.56	145.13	3,135,553
2018-03-16	235.67	238.17	235.67	237.22	148.67	5,810,168
2018-03-15	235.22	238.08	234.20	235.87	147.83	2,117,518
2018-03-14	238.80	239.32	233.85	234.29	146.84	2,678,681
2018-03-13	240.90	242.97	236.89	237.57	148.89	2,403,840
2018-03-12	242.10	243.10	239.30	239.80	150.29	2,572,955
2018-03-09	238.00	241.37	236.17	241.35	151.26	2,201,716
2018-03-08	236.35	237.69	234.12	236.34	148.12	2,338,419
2018-03-07	231.22	236.22	230.59	235.57	147.64	2,647,705
2018-03-06	234.05	235.92	230.80	233.66	146.44	2,500,956
2018-03-05	230.00	233.71	228.53	232.81	145.91	2,673,419
2018-03-02	229.75	231.27	226.33	230.37	144.38	3,483,709
2018-03-01	236.15	236.83	229.53	231.34	144.99	4,170,572
2018-02-28	241.64	242.28	235.40	235.51	147.60	2,943,834
2018-02-27	244.61	244.67	240.72	240.78	150.90	2,126,847
2018-02-26	239.01	244.86	238.51	244.14	153.01	3,691,813
2018-02-23	236.85	237.89	234.39	237.02	148.55	1,933,573
2018-02-22	232.43	237.37	232.26	236.00	147.91	2,732,262
2018-02-21	234.71	237.86	232.10	232.18	145.51	3,063,434
2018-02-20	234.54	236.67	233.91	235.07	147.33	3,200,376
2018-02-16	234.97	238.44	233.39	236.67	148.33	2,657,273
2018-02-15	233.31	234.90	230.88	234.87	147.20	2,544,490
2018-02-14	229.45	232.87	228.47	232.00	144.55	2,796,009
2018-02-13	229.71	231.97	228.93	231.36	144.15	3,018,226
2018-02-12	227.49	230.38	226.10	229.19	142.80	3,935,318
2018-02-09	224.61	226.96	218.18	225.21	140.32	5,404,246
2018-02-08	233.16	233.31	222.65	222.89	138.87	4,486,555
2018-02-07	233.19	237.52	232.82	233.19	145.29	3,451,178
2018-02-06	227.51	234.57	226.81	233.63	145.56	6,109,288
2018-02-05	243.50	244.40	226.01	231.44	144.20	7,882,238
2018-02-02	246.43	248.75	244.88	245.17	152.75	4,695,137
2018-02-01	247.44	250.09	246.18	247.94	154.48	3,187,938
2018-01-31	251.49	253.13	249.60	250.50	156.08	3,751,134
2018-01-30	255.60	255.69	251.41	251.54	156.72	2,885,470
2018-01-29	258.51	259.34	255.97	256.01	159.51	2,758,335
2018-01-26	253.43	259.77	253.39	258.63	161.14	4,461,798
2018-01-25	250.00	254.80	247.10	252.36	157.23	4,195,448
2018-01-24	247.99	248.54	246.25	247.69	154.33	4,151,316
2018-01-23	246.91	247.26	245.12	246.31	153.47	2,179,949
2018-01-22	247.13	247.89	245.08	247.30	154.08	1,985,958
2018-01-19	246.63	248.50	245.60	248.18	154.63	2,408,146
2018-01-18	248.13	249.00	244.92	245.91	153.22	2,671,266
2018-01-17	246.85	248.53	245.80	248.11	154.59	3,012,724
2018-01-16	245.30	247.19	243.83	244.74	152.49	2,883,676
2018-01-12	243.07	246.00	242.50	244.47	152.32	2,361,263
2018-01-11	240.74	242.34	239.75	242.31	150.97	1,779,289
2018-01-10	241.00	242.57	240.03	241.14	150.24	1,962,516
2018-01-09	239.60	241.78	239.34	241.28	150.33	2,027,340
2018-01-08	239.38	240.94	239.18	239.79	149.40	2,235,324
2018-01-05	238.65	240.90	237.74	240.57	149.89	2,195,736
2018-01-04	237.00	239.44	236.47	238.71	148.73	2,682,748
2018-01-03	235.07	235.73	233.29	235.63	146.81	2,623,665
2018-01-02	235.78	237.07	232.81	235.64	146.82	3,505,476
2017-12-29	236.48	237.31	235.37	235.37	146.65	1,607,304
2017-12-28	236.94	237.08	235.28	235.72	146.87	1,422,881
2017-12-27	235.52	236.54	234.84	236.20	147.17	1,160,718
2017-12-26	235.08	236.28	235.03	235.45	146.70	943,764
2017-12-22	235.36	236.08	234.28	234.73	146.25	1,531,598
2017-12-21	236.00	237.25	234.41	234.78	146.28	2,680,954
2017-12-20	238.20	238.47	236.49	236.92	147.61	1,939,434

← NewerPage 37 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.