3m Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-18	181.44	181.70	180.75	181.11	108.87	1,464,382
2016-07-15	181.50	181.84	180.56	181.40	109.05	2,960,339
2016-07-14	180.15	181.32	179.88	180.90	108.75	2,277,543
2016-07-13	179.22	179.67	178.69	179.21	107.73	1,783,834
2016-07-12	178.75	179.63	178.03	179.16	107.70	2,287,828
2016-07-11	177.41	178.47	177.19	178.01	107.01	1,984,762
2016-07-08	175.87	177.79	175.82	177.12	106.47	3,261,014
2016-07-07	175.09	175.64	174.13	174.87	105.12	2,203,391
2016-07-06	175.20	175.47	174.06	175.16	105.30	2,850,427
2016-07-05	174.86	175.78	173.51	175.63	105.58	2,814,906
2016-07-01	175.14	176.08	174.91	175.54	105.52	2,309,356
2016-06-30	172.06	175.14	172.06	175.12	105.27	2,929,482
2016-06-29	171.02	171.85	170.36	171.52	103.11	2,265,344
2016-06-28	168.14	169.67	167.96	169.59	101.95	2,675,811
2016-06-27	167.78	167.83	165.16	167.19	100.50	3,042,744
2016-06-24	168.87	171.54	168.40	169.12	101.66	5,462,730
2016-06-23	172.71	174.15	172.46	174.11	104.66	2,417,834
2016-06-22	171.83	172.60	170.99	171.23	102.93	1,638,042
2016-06-21	171.18	171.97	171.06	171.37	103.02	2,259,364
2016-06-20	170.90	172.80	170.53	171.23	102.93	2,586,709
2016-06-17	169.99	170.00	168.42	168.94	101.56	4,123,808
2016-06-16	167.35	170.39	166.62	169.93	102.15	3,147,992
2016-06-15	167.95	168.86	167.47	167.80	100.87	2,026,263
2016-06-14	167.29	167.81	166.60	167.61	100.76	2,417,594
2016-06-13	168.45	168.64	167.11	167.13	100.47	2,547,360
2016-06-10	169.27	169.30	167.88	168.56	101.33	2,539,586
2016-06-09	170.50	171.47	169.40	170.13	102.27	2,641,725
2016-06-08	170.95	171.93	170.65	171.42	103.05	2,015,140
2016-06-07	170.25	171.49	170.22	170.91	102.74	2,060,828
2016-06-06	168.85	170.59	168.59	170.08	102.24	1,806,797
2016-06-03	168.05	168.66	167.51	168.38	101.22	1,714,466
2016-06-02	168.71	168.71	167.27	168.04	101.02	2,368,678
2016-06-01	167.78	168.93	167.09	168.69	101.41	1,468,927
2016-05-31	169.32	169.75	167.66	168.32	101.18	2,594,842
2016-05-27	168.91	169.03	168.28	168.89	101.53	1,314,524
2016-05-26	170.01	170.77	168.53	168.91	101.54	1,870,424
2016-05-25	169.00	170.36	168.75	169.99	102.19	2,224,560
2016-05-24	167.16	168.79	166.70	168.63	101.37	1,946,370
2016-05-23	165.28	166.56	164.52	166.11	99.855	1,977,586
2016-05-20	165.25	166.47	164.93	165.01	99.194	2,088,814
2016-05-19	165.37	166.06	163.17	165.11	99.254	1,982,131
2016-05-18	166.50	167.93	165.76	166.82	100.28	1,942,782
2016-05-17	169.57	169.94	167.09	167.81	100.21	2,542,696
2016-05-16	168.50	169.90	168.43	169.55	101.25	2,184,135
2016-05-13	170.05	170.38	167.82	168.32	100.51	2,243,576
2016-05-12	169.86	170.63	168.76	170.15	101.61	2,083,312
2016-05-11	170.20	171.27	169.57	169.77	101.38	2,136,534
2016-05-10	169.23	170.39	169.00	170.26	101.67	2,072,190
2016-05-09	168.59	169.05	167.69	168.52	100.63	1,556,355
2016-05-06	167.84	169.05	167.00	168.89	100.85	1,949,719
2016-05-05	167.46	168.33	167.19	167.77	100.19	2,009,519
2016-05-04	166.37	167.70	166.29	167.16	99.821	2,533,248
2016-05-03	167.39	168.07	166.66	167.97	100.31	2,298,951
2016-05-02	167.30	168.50	166.94	168.34	100.53	2,033,559
2016-04-29	166.98	167.78	166.50	167.38	99.953	2,345,595
2016-04-28	166.85	168.77	166.20	167.00	99.726	1,979,021
2016-04-27	166.99	168.38	166.10	167.76	100.18	2,664,329
2016-04-26	167.50	167.79	164.97	166.18	99.236	3,817,752
2016-04-25	168.00	168.51	166.64	168.38	100.55	2,844,447
2016-04-22	169.09	169.76	167.85	168.66	100.72	2,155,551

← NewerPage 44 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.