3m Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 165.49 | 167.34 | 165.21 | 166.50 | 163.48 | 2,096,600 |
| 2025-10-30 | 165.01 | 169.26 | 164.60 | 166.45 | 163.43 | 2,143,700 |
| 2025-10-29 | 167.15 | 168.00 | 163.61 | 164.63 | 161.65 | 3,163,400 |
| 2025-10-28 | 168.32 | 168.50 | 166.35 | 166.83 | 163.81 | 2,448,100 |
| 2025-10-27 | 169.98 | 170.63 | 167.40 | 168.40 | 165.35 | 2,922,300 |
| 2025-10-24 | 172.00 | 172.85 | 167.75 | 168.50 | 165.45 | 3,612,300 |
| 2025-10-23 | 167.22 | 171.63 | 166.71 | 171.60 | 168.49 | 4,779,100 |
| 2025-10-22 | 167.16 | 169.18 | 165.53 | 167.23 | 164.20 | 5,275,800 |
| 2025-10-21 | 158.00 | 166.82 | 152.80 | 166.64 | 163.62 | 7,302,200 |
| 2025-10-20 | 153.23 | 156.07 | 153.03 | 154.78 | 151.97 | 4,230,400 |
| 2025-10-17 | 151.45 | 153.07 | 151.27 | 152.64 | 149.87 | 4,494,000 |
| 2025-10-16 | 154.47 | 154.47 | 150.61 | 151.41 | 148.67 | 4,279,200 |
| 2025-10-15 | 153.69 | 155.66 | 152.71 | 153.47 | 150.69 | 2,381,500 |
| 2025-10-14 | 149.27 | 153.71 | 149.27 | 152.53 | 149.77 | 2,604,800 |
| 2025-10-13 | 150.57 | 152.43 | 150.42 | 151.10 | 148.36 | 2,724,800 |
| 2025-10-10 | 153.24 | 154.25 | 148.46 | 148.75 | 146.05 | 3,504,400 |
| 2025-10-09 | 156.10 | 156.60 | 151.37 | 152.88 | 150.11 | 2,512,200 |
| 2025-10-08 | 155.71 | 156.09 | 152.78 | 156.00 | 153.17 | 2,084,200 |
| 2025-10-07 | 156.83 | 157.94 | 155.18 | 155.33 | 152.51 | 1,696,700 |
| 2025-10-06 | 158.70 | 159.21 | 154.63 | 155.93 | 153.10 | 2,421,400 |
| 2025-10-03 | 158.92 | 160.39 | 157.71 | 158.66 | 155.78 | 3,411,600 |
| 2025-10-02 | 157.26 | 159.58 | 156.54 | 158.80 | 155.92 | 2,167,500 |
| 2025-10-01 | 154.45 | 156.54 | 154.26 | 156.00 | 153.17 | 2,297,900 |
| 2025-09-30 | 153.85 | 155.22 | 152.43 | 155.18 | 152.37 | 2,177,100 |
| 2025-09-29 | 153.50 | 154.40 | 152.54 | 154.08 | 151.29 | 2,043,400 |
| 2025-09-26 | 154.02 | 154.50 | 152.37 | 152.81 | 150.04 | 2,104,000 |
| 2025-09-25 | 154.00 | 154.00 | 151.82 | 153.03 | 150.26 | 2,949,300 |
| 2025-09-24 | 156.00 | 156.50 | 154.46 | 154.60 | 151.80 | 1,739,300 |
| 2025-09-23 | 153.84 | 158.14 | 153.84 | 156.29 | 153.46 | 2,254,000 |
| 2025-09-22 | 155.60 | 155.71 | 153.64 | 153.86 | 151.07 | 2,484,800 |
| 2025-09-19 | 155.91 | 157.41 | 154.69 | 156.60 | 153.76 | 6,507,100 |
| 2025-09-18 | 155.15 | 156.92 | 154.31 | 155.40 | 152.58 | 1,795,000 |
| 2025-09-17 | 156.50 | 158.54 | 153.54 | 155.16 | 152.35 | 2,757,300 |
| 2025-09-16 | 156.90 | 157.48 | 153.63 | 156.50 | 153.66 | 2,208,600 |
| 2025-09-15 | 158.00 | 158.38 | 155.25 | 156.66 | 153.82 | 3,219,500 |
| 2025-09-12 | 159.11 | 162.10 | 157.81 | 157.87 | 155.01 | 2,865,100 |
| 2025-09-11 | 153.79 | 159.50 | 153.40 | 159.47 | 156.58 | 3,663,900 |
| 2025-09-10 | 153.16 | 155.21 | 152.46 | 153.57 | 150.79 | 2,811,600 |
| 2025-09-09 | 154.15 | 154.15 | 151.55 | 153.08 | 150.31 | 1,669,200 |
| 2025-09-08 | 154.61 | 154.98 | 152.00 | 154.00 | 151.21 | 2,715,500 |
| 2025-09-05 | 155.80 | 157.56 | 154.28 | 155.30 | 152.49 | 2,053,300 |
| 2025-09-04 | 152.20 | 155.60 | 152.02 | 155.52 | 152.70 | 2,741,200 |
| 2025-09-03 | 153.50 | 154.09 | 150.43 | 152.00 | 149.25 | 3,964,400 |
| 2025-09-02 | 153.95 | 154.49 | 151.70 | 154.27 | 151.47 | 2,745,100 |
| 2025-08-29 | 157.60 | 158.24 | 155.32 | 155.53 | 152.71 | 3,279,100 |
| 2025-08-28 | 157.76 | 158.47 | 156.58 | 157.56 | 154.70 | 2,982,200 |
| 2025-08-27 | 156.04 | 157.22 | 155.75 | 156.53 | 153.69 | 2,155,000 |
| 2025-08-26 | 155.76 | 156.72 | 154.58 | 156.57 | 153.73 | 2,960,600 |
| 2025-08-25 | 157.59 | 157.92 | 155.80 | 155.85 | 153.03 | 1,606,300 |
| 2025-08-22 | 155.75 | 159.11 | 155.00 | 158.72 | 155.13 | 1,958,200 |
| 2025-08-21 | 154.37 | 155.21 | 153.15 | 154.38 | 150.88 | 2,236,900 |
| 2025-08-20 | 154.12 | 155.34 | 153.17 | 154.75 | 151.25 | 3,258,200 |
| 2025-08-19 | 152.84 | 155.72 | 152.05 | 154.34 | 150.85 | 2,146,200 |
| 2025-08-18 | 152.36 | 155.43 | 152.19 | 152.86 | 149.40 | 2,585,500 |
| 2025-08-15 | 157.37 | 157.37 | 151.61 | 152.39 | 148.94 | 3,921,100 |
| 2025-08-14 | 159.60 | 160.07 | 156.63 | 156.65 | 153.10 | 6,344,900 |
| 2025-08-13 | 158.39 | 160.47 | 156.62 | 160.20 | 156.57 | 3,132,000 |
| 2025-08-12 | 155.79 | 158.46 | 155.61 | 157.85 | 154.28 | 2,748,200 |
| 2025-08-11 | 153.75 | 155.61 | 153.16 | 155.31 | 151.79 | 3,354,500 |
| 2025-08-08 | 152.40 | 153.69 | 151.42 | 153.30 | 149.83 | 2,376,400 |
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.