3m Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-21	168.97	169.70	168.41	168.66	100.72	1,955,460
2016-04-20	170.14	170.45	168.62	168.94	100.88	1,721,881
2016-04-19	169.92	170.77	169.07	169.65	101.31	2,211,524
2016-04-18	168.47	169.87	168.39	169.55	101.25	1,371,334
2016-04-15	168.32	169.00	168.20	168.78	100.79	1,694,732
2016-04-14	169.00	169.00	167.88	168.16	100.42	1,451,226
2016-04-13	168.47	168.90	167.71	168.59	100.68	1,848,896
2016-04-12	167.01	168.40	166.93	168.03	100.34	1,957,254
2016-04-11	167.12	167.96	166.57	166.59	99.481	1,819,236
2016-04-08	167.71	167.99	166.10	166.63	99.505	2,068,243
2016-04-07	165.88	167.23	165.25	167.16	99.821	3,263,047
2016-04-06	165.34	167.08	164.84	166.81	99.612	2,502,271
2016-04-05	165.18	166.55	164.65	165.81	99.015	1,934,410
2016-04-04	167.11	167.49	165.92	166.40	99.367	2,419,269
2016-04-01	165.63	167.74	164.79	167.53	100.04	2,405,874
2016-03-31	166.75	167.50	166.50	166.63	99.505	2,125,531
2016-03-30	165.37	167.22	165.16	166.75	99.577	2,625,579
2016-03-29	164.93	164.99	163.12	164.39	98.167	3,019,900
2016-03-28	164.93	166.65	164.58	166.28	99.296	2,794,693
2016-03-24	163.68	164.54	163.05	164.46	98.209	2,235,085
2016-03-23	164.60	164.99	163.46	164.27	98.096	2,756,780
2016-03-22	164.50	165.50	164.39	164.91	98.478	2,566,975
2016-03-21	165.05	165.31	164.41	164.84	98.436	2,505,740
2016-03-18	164.15	165.33	163.90	165.33	98.729	7,000,188
2016-03-17	163.16	164.36	162.84	163.75	97.785	3,336,840
2016-03-16	161.96	163.30	161.52	162.89	97.271	2,305,529
2016-03-15	160.16	162.50	159.35	162.41	96.985	2,186,168
2016-03-14	161.61	162.77	161.00	161.81	96.627	2,089,771
2016-03-11	161.14	162.05	160.65	161.88	96.668	2,029,851
2016-03-10	160.77	160.80	158.28	159.89	95.480	2,243,337
2016-03-09	160.50	160.78	159.52	160.09	95.599	2,252,068
2016-03-08	159.40	160.61	159.35	160.20	95.665	2,416,040
2016-03-07	159.98	160.57	158.17	160.57	95.886	2,407,309
2016-03-04	159.46	160.29	158.92	160.07	95.587	2,112,495
2016-03-03	159.41	159.69	158.51	159.38	95.175	2,303,496
2016-03-02	158.88	159.88	158.54	159.41	95.193	2,161,411
2016-03-01	158.75	159.70	157.61	159.59	95.301	2,636,104
2016-02-29	158.01	159.12	156.82	156.87	93.677	2,383,867
2016-02-26	159.15	159.50	158.08	158.27	94.513	2,205,065
2016-02-25	157.54	159.00	157.01	158.99	94.943	2,054,848
2016-02-24	154.84	157.62	153.64	157.22	93.886	2,317,609
2016-02-23	157.63	157.69	155.17	156.17	93.259	2,299,669
2016-02-22	156.45	158.48	156.45	157.70	94.172	2,640,290
2016-02-19	157.00	157.09	155.87	156.45	93.426	2,537,075
2016-02-18	156.35	156.97	155.97	156.78	93.623	2,404,199
2016-02-17	156.00	157.13	155.60	156.62	93.527	2,578,696
2016-02-16	155.00	155.90	154.26	155.53	92.876	2,560,158
2016-02-12	150.67	154.07	150.67	153.96	91.939	2,741,471
2016-02-11	149.91	152.00	149.00	150.67	89.974	3,805,911
2016-02-10	154.43	155.49	152.12	152.45	91.037	3,482,632
2016-02-09	152.95	155.76	152.45	154.74	91.742	3,550,206
2016-02-08	151.63	154.43	151.01	153.90	91.244	2,996,458
2016-02-05	153.20	153.88	151.82	153.47	90.989	4,028,726
2016-02-04	152.42	154.38	151.78	153.44	90.971	4,136,246
2016-02-03	149.36	152.85	148.96	152.52	90.426	6,897,093
2016-02-02	147.59	148.28	146.05	147.87	87.669	4,283,833
2016-02-01	149.33	149.79	148.10	148.73	88.179	3,230,994
2016-01-29	148.24	151.00	148.00	151.00	89.524	4,775,867
2016-01-28	146.16	147.84	145.22	147.32	87.343	3,668,610
2016-01-27	144.95	147.97	144.05	145.55	86.293	4,301,294

← NewerPage 45 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.