3m Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 147.89 | 149.55 | 147.74 | 148.62 | 144.55 | 2,388,300 |
| 2025-02-13 | 149.11 | 149.72 | 147.53 | 148.72 | 143.93 | 2,047,000 |
| 2025-02-12 | 148.70 | 150.07 | 148.16 | 148.87 | 144.08 | 2,102,900 |
| 2025-02-11 | 149.31 | 150.38 | 148.57 | 150.07 | 145.24 | 2,187,700 |
| 2025-02-10 | 150.16 | 150.60 | 148.13 | 149.69 | 144.87 | 3,531,400 |
| 2025-02-07 | 152.50 | 152.90 | 149.54 | 149.87 | 145.05 | 3,356,600 |
| 2025-02-06 | 152.70 | 153.47 | 151.57 | 152.32 | 147.42 | 2,760,200 |
| 2025-02-05 | 152.46 | 153.62 | 150.74 | 152.45 | 147.54 | 2,841,400 |
| 2025-02-04 | 149.46 | 152.76 | 149.32 | 151.68 | 146.80 | 3,110,400 |
| 2025-02-03 | 149.18 | 151.63 | 148.15 | 150.04 | 145.21 | 3,556,300 |
| 2025-01-31 | 154.99 | 155.00 | 152.13 | 152.20 | 147.30 | 4,164,200 |
| 2025-01-30 | 152.00 | 154.65 | 151.83 | 154.40 | 149.43 | 3,962,300 |
| 2025-01-29 | 151.50 | 152.78 | 150.64 | 151.54 | 146.66 | 3,996,100 |
| 2025-01-28 | 151.32 | 152.96 | 149.79 | 151.40 | 146.53 | 4,286,800 |
| 2025-01-27 | 149.00 | 152.00 | 148.91 | 151.52 | 146.64 | 4,929,600 |
| 2025-01-24 | 148.90 | 150.10 | 148.40 | 149.43 | 144.62 | 4,858,400 |
| 2025-01-23 | 149.45 | 150.46 | 148.41 | 149.63 | 144.82 | 4,439,100 |
| 2025-01-22 | 147.88 | 152.08 | 147.41 | 149.12 | 144.32 | 7,077,700 |
| 2025-01-21 | 145.50 | 150.00 | 145.00 | 146.89 | 142.16 | 11,368,500 |
| 2025-01-17 | 139.65 | 141.66 | 139.50 | 141.03 | 136.49 | 5,724,500 |
| 2025-01-16 | 138.03 | 139.50 | 136.44 | 139.18 | 134.70 | 4,122,700 |
| 2025-01-15 | 138.21 | 138.85 | 137.12 | 137.78 | 133.35 | 4,114,300 |
| 2025-01-14 | 134.62 | 137.70 | 134.47 | 137.21 | 132.79 | 4,629,000 |
| 2025-01-13 | 130.73 | 134.73 | 129.54 | 134.60 | 130.27 | 4,207,200 |
| 2025-01-10 | 133.83 | 133.90 | 130.63 | 131.21 | 126.99 | 4,661,700 |
| 2025-01-08 | 132.03 | 134.68 | 131.66 | 134.53 | 130.20 | 4,676,000 |
| 2025-01-07 | 130.09 | 132.80 | 130.01 | 132.77 | 128.50 | 3,414,500 |
| 2025-01-06 | 130.82 | 131.41 | 129.88 | 130.29 | 126.10 | 3,067,000 |
| 2025-01-03 | 129.70 | 130.86 | 129.30 | 129.87 | 125.69 | 2,273,700 |
| 2025-01-02 | 130.29 | 131.62 | 128.98 | 129.70 | 125.53 | 3,248,900 |
| 2024-12-31 | 129.20 | 130.05 | 128.66 | 129.09 | 124.94 | 2,220,300 |
| 2024-12-30 | 129.12 | 129.92 | 127.92 | 129.13 | 124.97 | 2,154,000 |
| 2024-12-27 | 129.91 | 131.18 | 129.21 | 130.18 | 125.99 | 1,842,600 |
| 2024-12-26 | 130.33 | 131.40 | 129.23 | 131.18 | 126.96 | 1,484,900 |
| 2024-12-24 | 128.74 | 130.36 | 128.09 | 130.36 | 126.17 | 803,200 |
| 2024-12-23 | 128.50 | 129.19 | 127.75 | 128.98 | 124.83 | 2,067,400 |
| 2024-12-20 | 126.37 | 130.35 | 125.75 | 129.28 | 125.12 | 8,351,300 |
| 2024-12-19 | 126.65 | 127.74 | 125.71 | 127.13 | 123.04 | 3,038,100 |
| 2024-12-18 | 128.21 | 129.37 | 125.37 | 125.53 | 121.49 | 3,748,900 |
| 2024-12-17 | 128.41 | 129.36 | 127.65 | 128.05 | 123.93 | 2,693,200 |
| 2024-12-16 | 129.90 | 130.20 | 128.86 | 129.47 | 125.30 | 3,097,800 |
| 2024-12-13 | 129.70 | 130.16 | 128.91 | 129.92 | 125.74 | 2,382,000 |
| 2024-12-12 | 129.65 | 130.67 | 128.77 | 129.75 | 125.57 | 2,915,300 |
| 2024-12-11 | 130.27 | 130.67 | 129.26 | 129.77 | 125.59 | 4,089,500 |
| 2024-12-10 | 130.12 | 130.60 | 127.60 | 129.77 | 125.59 | 3,225,700 |
| 2024-12-09 | 133.10 | 133.85 | 131.27 | 131.49 | 127.26 | 3,442,400 |
| 2024-12-06 | 133.25 | 134.22 | 132.20 | 133.11 | 128.83 | 1,912,300 |
| 2024-12-05 | 130.82 | 135.58 | 130.45 | 133.33 | 129.04 | 4,171,800 |
| 2024-12-04 | 130.93 | 131.39 | 128.97 | 130.45 | 126.25 | 2,503,400 |
| 2024-12-03 | 132.89 | 133.23 | 130.74 | 131.15 | 126.93 | 2,378,400 |
| 2024-12-02 | 133.53 | 133.77 | 132.38 | 132.89 | 128.61 | 3,001,900 |
| 2024-11-29 | 132.86 | 133.74 | 132.04 | 133.53 | 129.23 | 1,618,300 |
| 2024-11-27 | 133.91 | 135.55 | 132.36 | 132.48 | 128.22 | 2,579,600 |
| 2024-11-26 | 129.99 | 133.23 | 129.65 | 132.95 | 128.67 | 3,080,300 |
| 2024-11-25 | 129.21 | 130.60 | 127.55 | 130.32 | 126.13 | 5,074,700 |
| 2024-11-22 | 127.69 | 128.48 | 126.37 | 128.42 | 124.29 | 3,052,400 |
| 2024-11-21 | 127.73 | 128.58 | 126.32 | 127.32 | 123.22 | 2,544,800 |
| 2024-11-20 | 128.00 | 128.19 | 127.10 | 127.84 | 123.73 | 1,700,600 |
| 2024-11-19 | 129.01 | 129.26 | 128.00 | 128.19 | 124.07 | 2,600,500 |
| 2024-11-18 | 129.78 | 130.38 | 128.57 | 130.17 | 125.98 | 2,433,000 |
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.