3m Co historical data

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

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

← NewerPage 5 of 79 · 4,728 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.