3m Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 151.98 | 152.48 | 149.98 | 151.74 | 148.30 | 2,293,900 |
| 2025-08-06 | 150.27 | 151.39 | 148.64 | 150.82 | 147.41 | 2,636,900 |
| 2025-08-05 | 148.46 | 151.22 | 148.00 | 150.09 | 146.69 | 3,743,900 |
| 2025-08-04 | 145.39 | 148.18 | 145.00 | 147.87 | 144.52 | 3,641,300 |
| 2025-08-01 | 146.50 | 146.72 | 144.25 | 144.41 | 141.14 | 4,074,400 |
| 2025-07-31 | 146.19 | 149.56 | 145.56 | 149.22 | 145.84 | 4,390,400 |
| 2025-07-30 | 152.48 | 152.50 | 146.50 | 146.62 | 143.30 | 3,529,500 |
| 2025-07-29 | 152.40 | 153.10 | 151.15 | 151.79 | 148.35 | 3,918,100 |
| 2025-07-28 | 150.60 | 153.88 | 150.15 | 152.05 | 148.61 | 3,970,300 |
| 2025-07-25 | 150.00 | 151.40 | 149.20 | 151.27 | 147.85 | 2,818,000 |
| 2025-07-24 | 150.00 | 151.29 | 147.81 | 149.30 | 145.92 | 4,860,900 |
| 2025-07-23 | 151.92 | 152.65 | 149.80 | 150.82 | 147.41 | 4,976,700 |
| 2025-07-22 | 152.98 | 154.06 | 150.32 | 151.20 | 147.78 | 4,927,800 |
| 2025-07-21 | 152.25 | 153.65 | 149.34 | 152.82 | 149.36 | 5,194,000 |
| 2025-07-18 | 162.54 | 164.15 | 150.25 | 153.23 | 149.76 | 11,701,900 |
| 2025-07-17 | 157.26 | 159.47 | 156.79 | 159.04 | 155.44 | 5,024,200 |
| 2025-07-16 | 157.62 | 157.68 | 154.85 | 157.56 | 153.99 | 3,194,600 |
| 2025-07-15 | 157.91 | 158.28 | 156.03 | 156.59 | 153.04 | 3,058,900 |
| 2025-07-14 | 155.59 | 158.11 | 154.92 | 157.91 | 154.33 | 2,961,300 |
| 2025-07-11 | 156.05 | 156.55 | 154.82 | 155.84 | 152.31 | 2,401,300 |
| 2025-07-10 | 156.11 | 159.47 | 155.96 | 157.32 | 153.76 | 4,043,400 |
| 2025-07-09 | 154.38 | 156.65 | 153.84 | 155.98 | 152.45 | 2,855,900 |
| 2025-07-08 | 151.73 | 154.62 | 151.53 | 153.74 | 150.26 | 3,252,200 |
| 2025-07-07 | 152.80 | 154.47 | 150.95 | 151.84 | 148.40 | 3,877,000 |
| 2025-07-03 | 154.25 | 155.00 | 149.50 | 152.94 | 149.48 | 3,182,900 |
| 2025-07-02 | 154.21 | 155.45 | 153.21 | 153.97 | 150.48 | 2,864,700 |
| 2025-07-01 | 152.00 | 156.09 | 151.42 | 153.81 | 150.33 | 3,781,900 |
| 2025-06-30 | 152.28 | 152.46 | 151.00 | 152.24 | 148.79 | 2,302,800 |
| 2025-06-27 | 151.14 | 152.87 | 150.56 | 152.02 | 148.58 | 3,938,200 |
| 2025-06-26 | 147.69 | 151.11 | 147.31 | 150.76 | 147.35 | 2,740,100 |
| 2025-06-25 | 149.70 | 149.86 | 147.12 | 147.75 | 144.40 | 2,378,000 |
| 2025-06-24 | 148.64 | 150.29 | 148.01 | 149.87 | 146.48 | 2,700,500 |
| 2025-06-23 | 144.39 | 147.72 | 143.35 | 147.60 | 144.26 | 2,904,700 |
| 2025-06-20 | 143.31 | 144.05 | 141.82 | 144.03 | 140.77 | 5,566,700 |
| 2025-06-18 | 142.13 | 143.67 | 141.57 | 142.51 | 139.28 | 2,629,100 |
| 2025-06-17 | 144.06 | 144.88 | 141.97 | 142.21 | 138.99 | 1,739,900 |
| 2025-06-16 | 143.68 | 145.39 | 143.51 | 145.07 | 141.79 | 1,681,300 |
| 2025-06-13 | 143.13 | 144.45 | 141.73 | 142.32 | 139.10 | 2,450,400 |
| 2025-06-12 | 146.42 | 147.27 | 144.49 | 144.77 | 141.49 | 2,069,700 |
| 2025-06-11 | 145.04 | 148.05 | 144.42 | 147.18 | 143.85 | 2,904,400 |
| 2025-06-10 | 144.24 | 145.31 | 143.15 | 145.06 | 141.78 | 3,129,200 |
| 2025-06-09 | 145.55 | 146.03 | 142.67 | 144.23 | 140.96 | 3,401,900 |
| 2025-06-06 | 148.00 | 148.46 | 145.44 | 145.50 | 142.21 | 2,297,100 |
| 2025-06-05 | 147.04 | 147.26 | 144.89 | 146.26 | 142.95 | 3,568,300 |
| 2025-06-04 | 148.91 | 148.95 | 146.71 | 146.81 | 143.49 | 2,346,900 |
| 2025-06-03 | 146.31 | 148.36 | 145.21 | 148.13 | 144.78 | 2,343,300 |
| 2025-06-02 | 147.87 | 148.30 | 143.91 | 146.40 | 143.09 | 2,825,700 |
| 2025-05-30 | 148.73 | 149.45 | 147.60 | 148.35 | 144.99 | 5,339,800 |
| 2025-05-29 | 149.87 | 150.36 | 148.18 | 149.63 | 146.24 | 2,621,400 |
| 2025-05-28 | 149.65 | 150.00 | 148.19 | 148.66 | 145.29 | 2,297,500 |
| 2025-05-27 | 150.00 | 150.00 | 146.66 | 149.49 | 146.11 | 3,155,300 |
| 2025-05-23 | 147.45 | 148.69 | 147.01 | 147.62 | 144.28 | 2,369,800 |
| 2025-05-22 | 149.72 | 150.57 | 147.68 | 149.78 | 145.68 | 2,862,800 |
| 2025-05-21 | 152.32 | 153.17 | 149.33 | 149.40 | 145.31 | 2,661,800 |
| 2025-05-20 | 153.26 | 154.73 | 153.25 | 154.15 | 149.93 | 2,529,700 |
| 2025-05-19 | 151.95 | 154.26 | 151.11 | 154.14 | 149.92 | 2,613,600 |
| 2025-05-16 | 149.43 | 153.28 | 148.95 | 153.11 | 148.91 | 4,204,500 |
| 2025-05-15 | 146.33 | 149.18 | 145.36 | 148.74 | 144.66 | 4,472,100 |
| 2025-05-14 | 150.75 | 150.77 | 146.96 | 147.88 | 143.83 | 3,778,700 |
| 2025-05-13 | 150.81 | 151.75 | 150.17 | 150.74 | 146.61 | 3,455,700 |
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.