3m Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	144.95	147.97	144.05	145.55	86.293	4,301,294
2016-01-26	141.79	145.02	140.33	144.78	85.837	6,134,404
2016-01-25	138.96	139.37	137.53	137.57	81.562	3,355,378
2016-01-22	140.14	140.43	138.08	139.52	82.718	3,563,004
2016-01-21	136.96	138.67	136.15	137.76	81.675	4,012,819
2016-01-20	136.95	137.75	134.64	136.96	81.200	4,947,015
2016-01-19	140.10	140.80	137.41	138.39	82.048	4,066,161
2016-01-15	138.30	140.10	137.21	138.69	82.226	5,601,466
2016-01-14	139.74	142.44	138.86	141.18	83.702	4,449,598
2016-01-13	140.89	142.19	138.54	138.72	82.244	3,107,567
2016-01-12	141.36	142.15	139.13	140.86	83.513	2,826,746
2016-01-11	140.97	141.43	139.41	140.46	83.276	3,319,498
2016-01-08	141.36	142.50	140.22	140.49	83.293	3,186,144
2016-01-07	142.52	143.13	140.63	140.97	83.578	4,249,986
2016-01-06	145.59	145.76	143.42	144.49	85.665	3,584,532
2016-01-05	146.82	147.50	145.61	147.46	87.426	3,214,968
2016-01-04	148.05	148.32	145.40	146.82	87.046	3,919,531
2015-12-31	151.73	152.12	150.63	150.64	89.311	1,922,092
2015-12-30	152.79	153.70	151.73	151.91	90.064	1,857,508
2015-12-29	152.20	153.26	152.00	152.89	90.645	2,182,341
2015-12-28	151.13	151.77	150.27	151.22	89.655	1,525,139
2015-12-24	150.82	151.80	150.58	151.19	89.637	1,014,686
2015-12-23	149.69	151.58	149.52	151.16	89.619	2,649,499
2015-12-22	148.12	149.49	147.28	148.97	88.321	3,024,325
2015-12-21	147.58	148.33	146.69	147.48	87.437	2,732,142
2015-12-18	148.21	148.60	146.76	146.92	87.105	6,860,734
2015-12-17	150.15	150.86	148.83	148.85	88.250	3,652,464
2015-12-16	148.15	150.54	147.74	149.95	88.902	5,709,824
2015-12-15	151.99	153.02	147.08	148.13	87.823	10,340,496
2015-12-14	155.29	157.77	154.34	157.63	93.455	4,140,791
2015-12-11	155.55	156.40	154.42	154.83	91.795	3,017,747
2015-12-10	155.73	158.69	155.59	157.52	93.390	3,051,235
2015-12-09	156.17	158.24	154.94	156.05	92.518	3,182,317
2015-12-08	156.44	157.86	155.68	156.79	92.957	2,811,078
2015-12-07	157.53	158.00	156.81	157.75	93.526	2,562,789
2015-12-04	154.79	158.39	154.57	158.22	93.805	2,602,257
2015-12-03	156.56	156.90	153.71	154.38	91.528	3,120,962
2015-12-02	156.88	157.25	155.51	155.70	92.311	2,433,501
2015-12-01	156.41	157.67	156.17	156.90	93.022	2,701,764
2015-11-30	158.10	158.47	156.57	156.58	92.833	3,509,303
2015-11-27	157.51	158.49	156.94	157.99	93.669	1,047,816
2015-11-25	158.06	158.47	157.63	157.63	93.455	1,416,184
2015-11-24	157.37	158.34	156.89	157.75	93.526	2,512,318
2015-11-23	158.90	159.77	158.16	158.65	94.060	1,710,758
2015-11-20	158.68	159.84	158.34	158.95	94.238	2,261,756
2015-11-19	157.63	158.51	156.71	158.38	93.900	1,815,767
2015-11-18	156.18	157.50	156.08	157.39	93.313	2,663,372
2015-11-17	158.36	158.53	156.52	157.03	92.492	2,862,028
2015-11-16	155.61	158.26	155.61	158.21	93.187	2,864,420
2015-11-13	156.00	156.92	155.60	155.65	91.679	2,911,662
2015-11-12	157.78	158.29	156.16	156.30	92.062	2,757,498
2015-11-11	157.86	159.49	157.54	159.05	93.682	3,012,604
2015-11-10	157.23	157.64	156.43	157.59	92.822	2,347,628
2015-11-09	158.67	158.67	156.75	157.47	92.751	2,895,516
2015-11-06	158.02	159.26	157.73	159.26	93.805	2,224,560
2015-11-05	159.38	159.58	158.27	158.99	93.646	2,420,584
2015-11-04	159.00	159.48	158.61	158.91	93.599	2,695,784
2015-11-03	159.48	159.80	158.67	158.75	93.505	3,555,469
2015-11-02	157.51	160.09	157.34	159.92	94.194	3,231,353
2015-10-30	157.80	158.68	157.21	157.21	92.598	3,195,832

← NewerPage 46 of 79 · 4,732 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.