3m Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 157.48 | 158.75 | 154.63 | 156.38 | 154.21 | 4,137,000 |
| 2026-01-28 | 157.86 | 159.70 | 155.12 | 155.94 | 153.77 | 4,323,000 |
| 2026-01-27 | 159.65 | 160.92 | 157.92 | 158.05 | 155.85 | 4,661,100 |
| 2026-01-26 | 162.00 | 162.86 | 159.49 | 159.52 | 157.30 | 3,891,000 |
| 2026-01-23 | 159.88 | 164.27 | 159.88 | 162.68 | 160.42 | 4,461,300 |
| 2026-01-22 | 156.56 | 162.50 | 156.20 | 160.63 | 158.40 | 5,559,600 |
| 2026-01-21 | 157.12 | 158.64 | 154.34 | 155.88 | 153.71 | 6,969,100 |
| 2026-01-20 | 159.45 | 163.73 | 153.07 | 156.12 | 153.95 | 11,902,100 |
| 2026-01-16 | 168.81 | 171.43 | 167.00 | 167.80 | 165.47 | 7,328,100 |
| 2026-01-15 | 170.50 | 173.06 | 169.93 | 171.10 | 168.72 | 2,909,200 |
| 2026-01-14 | 169.40 | 170.85 | 168.13 | 169.99 | 167.63 | 3,121,900 |
| 2026-01-13 | 168.00 | 170.40 | 167.79 | 169.42 | 167.06 | 2,827,900 |
| 2026-01-12 | 164.30 | 168.27 | 163.11 | 167.94 | 165.60 | 3,247,700 |
| 2026-01-09 | 165.49 | 166.25 | 163.95 | 165.24 | 162.94 | 2,306,800 |
| 2026-01-08 | 161.77 | 165.79 | 161.05 | 165.24 | 162.94 | 2,526,900 |
| 2026-01-07 | 165.85 | 165.87 | 161.77 | 162.91 | 160.64 | 2,734,400 |
| 2026-01-06 | 162.88 | 166.53 | 161.82 | 166.21 | 163.90 | 2,854,800 |
| 2026-01-05 | 160.98 | 164.40 | 160.80 | 163.55 | 161.28 | 2,894,500 |
| 2026-01-02 | 160.10 | 161.89 | 159.06 | 161.82 | 159.57 | 1,961,200 |
| 2025-12-31 | 161.17 | 161.34 | 160.04 | 160.10 | 157.87 | 1,201,700 |
| 2025-12-30 | 161.48 | 161.68 | 160.64 | 161.17 | 158.93 | 1,293,600 |
| 2025-12-29 | 161.87 | 162.70 | 160.82 | 161.72 | 159.47 | 2,185,100 |
| 2025-12-26 | 160.32 | 162.18 | 160.00 | 162.08 | 159.83 | 1,245,700 |
| 2025-12-24 | 160.11 | 160.68 | 159.07 | 160.34 | 158.11 | 854,400 |
| 2025-12-23 | 159.98 | 160.49 | 158.45 | 160.15 | 157.92 | 1,828,900 |
| 2025-12-22 | 162.18 | 162.64 | 159.07 | 160.00 | 157.78 | 2,334,600 |
| 2025-12-19 | 161.68 | 163.94 | 161.68 | 161.96 | 159.71 | 3,715,700 |
| 2025-12-18 | 163.37 | 164.23 | 161.43 | 161.76 | 159.51 | 2,606,000 |
| 2025-12-17 | 162.19 | 164.23 | 161.01 | 162.17 | 159.91 | 2,638,500 |
| 2025-12-16 | 166.00 | 167.00 | 162.84 | 163.20 | 160.93 | 2,786,500 |
| 2025-12-15 | 169.56 | 170.36 | 165.19 | 165.70 | 163.40 | 2,576,400 |
| 2025-12-12 | 168.47 | 169.84 | 167.80 | 168.90 | 166.55 | 2,423,500 |
| 2025-12-11 | 166.56 | 170.00 | 166.22 | 168.60 | 166.26 | 2,525,200 |
| 2025-12-10 | 164.58 | 166.73 | 163.41 | 165.66 | 163.36 | 3,382,000 |
| 2025-12-09 | 163.40 | 165.74 | 163.40 | 165.09 | 162.79 | 2,335,000 |
| 2025-12-08 | 165.77 | 165.82 | 162.29 | 163.96 | 161.68 | 3,254,000 |
| 2025-12-05 | 169.20 | 169.34 | 165.66 | 167.48 | 165.15 | 3,021,400 |
| 2025-12-04 | 171.90 | 172.01 | 168.74 | 169.27 | 166.92 | 2,860,400 |
| 2025-12-03 | 172.05 | 174.69 | 171.16 | 173.09 | 170.68 | 2,883,300 |
| 2025-12-02 | 170.88 | 171.93 | 169.65 | 171.56 | 169.17 | 1,928,500 |
| 2025-12-01 | 170.68 | 171.98 | 169.61 | 170.48 | 168.11 | 2,244,600 |
| 2025-11-28 | 170.66 | 172.24 | 170.01 | 172.05 | 169.66 | 1,596,300 |
| 2025-11-26 | 171.11 | 172.37 | 170.68 | 170.80 | 168.42 | 2,031,600 |
| 2025-11-25 | 170.29 | 172.16 | 170.22 | 171.54 | 169.15 | 2,605,800 |
| 2025-11-24 | 168.24 | 170.76 | 166.64 | 169.56 | 167.20 | 7,138,100 |
| 2025-11-21 | 165.36 | 169.38 | 165.17 | 168.09 | 165.75 | 3,183,500 |
| 2025-11-20 | 168.73 | 169.75 | 163.96 | 164.61 | 162.32 | 3,303,500 |
| 2025-11-19 | 165.59 | 167.31 | 164.56 | 166.58 | 164.26 | 2,219,100 |
| 2025-11-18 | 163.99 | 166.59 | 163.31 | 165.79 | 163.48 | 2,325,700 |
| 2025-11-17 | 166.91 | 167.82 | 164.97 | 165.39 | 163.09 | 2,908,400 |
| 2025-11-14 | 168.91 | 169.34 | 166.99 | 167.58 | 165.25 | 2,748,800 |
| 2025-11-13 | 170.42 | 172.56 | 169.25 | 170.62 | 167.53 | 3,878,900 |
| 2025-11-12 | 168.66 | 171.78 | 168.66 | 171.08 | 167.98 | 2,694,300 |
| 2025-11-11 | 167.67 | 170.18 | 166.00 | 168.67 | 165.61 | 2,365,800 |
| 2025-11-10 | 165.00 | 169.17 | 163.97 | 167.67 | 164.63 | 2,754,900 |
| 2025-11-07 | 163.91 | 165.28 | 162.66 | 164.84 | 161.85 | 2,506,400 |
| 2025-11-06 | 164.20 | 165.49 | 159.57 | 163.85 | 160.88 | 5,193,100 |
| 2025-11-05 | 160.69 | 164.83 | 160.14 | 164.32 | 161.34 | 2,656,200 |
| 2025-11-04 | 161.82 | 162.23 | 159.35 | 160.59 | 157.68 | 3,520,900 |
| 2025-11-03 | 166.01 | 166.28 | 161.49 | 162.19 | 159.25 | 3,141,200 |
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.