3m Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 165.64 | 167.95 | 163.50 | 164.75 | 164.75 | 2,556,500 |
| 2026-10-15 | 165.94 | 167.03 | 164.64 | 165.33 | 165.33 | 3,568,300 |
| 2026-10-14 | 162.37 | 164.56 | 162.15 | 164.46 | 164.46 | 2,697,700 |
| 2026-10-13 | 161.18 | 162.96 | 159.53 | 162.77 | 162.77 | 2,547,100 |
| 2026-10-12 | 159.50 | 162.56 | 159.21 | 160.89 | 160.89 | 2,415,900 |
| 2026-10-09 | 163.27 | 163.59 | 159.88 | 159.96 | 159.96 | 2,372,200 |
| 2026-10-08 | 160.89 | 164.23 | 159.93 | 163.58 | 163.58 | 2,331,700 |
| 2026-10-07 | 162.54 | 163.73 | 160.96 | 162.12 | 162.12 | 3,205,700 |
| 2026-10-06 | 163.58 | 164.30 | 161.50 | 163.64 | 163.64 | 2,412,500 |
| 2026-10-05 | 161.34 | 163.56 | 159.92 | 163.19 | 163.19 | 2,338,300 |
| 2026-10-02 | 163.50 | 164.71 | 161.12 | 161.89 | 161.89 | 3,026,200 |
| 2026-10-01 | 163.70 | 164.75 | 162.32 | 163.02 | 163.02 | 3,210,500 |
| 2026-09-30 | 169.19 | 169.50 | 164.08 | 164.15 | 164.15 | 3,936,100 |
| 2026-09-29 | 169.80 | 170.98 | 167.25 | 168.49 | 168.49 | 2,901,300 |
| 2026-09-28 | 168.28 | 170.62 | 168.03 | 169.48 | 169.48 | 3,800,200 |
| 2026-09-25 | 168.56 | 170.73 | 168.13 | 169.55 | 169.55 | 2,516,200 |
| 2026-09-24 | 170.23 | 170.75 | 167.26 | 167.52 | 167.52 | 2,430,700 |
| 2026-09-23 | 168.45 | 170.43 | 167.82 | 170.30 | 170.30 | 2,787,100 |
| 2026-09-22 | 166.40 | 169.32 | 165.00 | 169.30 | 169.30 | 3,260,300 |
| 2026-09-21 | 166.69 | 166.77 | 164.84 | 164.97 | 164.97 | 2,380,900 |
| 2026-09-18 | 163.80 | 166.05 | 163.23 | 165.89 | 165.89 | 4,556,072 |
| 2026-09-17 | 164.84 | 165.46 | 162.87 | 164.71 | 164.71 | 2,401,300 |
| 2026-09-16 | 165.57 | 166.29 | 161.37 | 162.65 | 162.65 | 2,885,700 |
| 2026-09-15 | 162.32 | 166.25 | 160.68 | 164.67 | 164.67 | 4,174,800 |
| 2026-09-14 | 162.48 | 163.38 | 160.27 | 162.02 | 162.02 | 3,000,800 |
| 2026-09-11 | 164.36 | 165.37 | 162.55 | 164.97 | 164.97 | 3,285,600 |
| 2026-09-10 | 164.45 | 164.45 | 161.30 | 162.86 | 162.86 | 2,908,600 |
| 2026-09-09 | 166.00 | 166.81 | 164.03 | 164.40 | 164.40 | 3,288,700 |
| 2026-09-08 | 168.17 | 168.56 | 165.71 | 167.52 | 167.52 | 2,179,600 |
| 2026-09-04 | 167.87 | 169.59 | 167.55 | 168.56 | 168.56 | 2,175,200 |
| 2026-09-03 | 169.74 | 169.75 | 165.80 | 168.31 | 168.31 | 3,005,800 |
| 2026-09-02 | 171.00 | 171.26 | 168.08 | 168.75 | 168.75 | 2,174,500 |
| 2026-09-01 | 171.96 | 172.43 | 169.52 | 170.24 | 170.24 | 3,340,200 |
| 2026-08-31 | 173.50 | 173.65 | 171.66 | 171.83 | 171.83 | 2,362,500 |
| 2026-08-28 | 179.66 | 179.84 | 173.57 | 174.34 | 174.34 | 2,336,400 |
| 2026-08-27 | 177.77 | 180.00 | 176.91 | 178.83 | 178.83 | 2,394,600 |
| 2026-08-26 | 180.50 | 180.67 | 178.54 | 180.00 | 180.00 | 2,673,700 |
| 2026-08-25 | 180.33 | 180.80 | 178.61 | 179.37 | 179.37 | 2,316,900 |
| 2026-08-24 | 178.88 | 180.35 | 178.23 | 179.01 | 179.01 | 2,088,100 |
| 2026-08-21 | 178.02 | 181.03 | 178.02 | 178.96 | 178.18 | 2,587,900 |
| 2026-08-20 | 179.25 | 181.97 | 177.90 | 178.09 | 177.31 | 3,499,900 |
| 2026-08-19 | 182.01 | 183.43 | 179.90 | 180.66 | 179.87 | 2,765,400 |
| 2026-08-18 | 180.60 | 181.66 | 179.01 | 180.94 | 180.15 | 2,318,500 |
| 2026-08-17 | 181.70 | 183.23 | 179.66 | 180.21 | 179.42 | 3,873,800 |
| 2026-08-14 | 181.94 | 184.25 | 181.36 | 182.65 | 181.85 | 2,644,600 |
| 2026-08-13 | 184.18 | 184.69 | 180.49 | 182.65 | 181.85 | 2,852,800 |
| 2026-08-12 | 183.77 | 184.40 | 181.39 | 183.78 | 182.98 | 2,647,500 |
| 2026-08-11 | 181.94 | 184.38 | 181.76 | 183.13 | 182.33 | 2,335,500 |
| 2026-08-10 | 183.36 | 183.50 | 181.01 | 182.04 | 181.25 | 1,942,500 |
| 2026-08-07 | 180.22 | 183.54 | 179.17 | 182.90 | 182.10 | 2,430,400 |
| 2026-08-06 | 182.03 | 183.50 | 179.46 | 180.71 | 179.92 | 2,547,000 |
| 2026-08-05 | 181.09 | 183.38 | 181.09 | 182.08 | 181.29 | 2,728,600 |
| 2026-08-04 | 179.17 | 181.67 | 176.60 | 181.45 | 180.66 | 2,980,000 |
| 2026-08-03 | 178.00 | 179.44 | 176.13 | 177.23 | 176.46 | 2,749,500 |
| 2026-07-31 | 176.50 | 177.14 | 174.93 | 176.28 | 175.51 | 2,676,800 |
| 2026-07-30 | 177.61 | 178.42 | 173.96 | 176.07 | 175.30 | 2,811,800 |
| 2026-07-29 | 181.12 | 182.20 | 177.55 | 177.95 | 177.17 | 4,822,200 |
| 2026-07-28 | 179.60 | 184.90 | 178.98 | 182.48 | 181.68 | 5,501,400 |
| 2026-07-27 | 175.16 | 179.29 | 173.52 | 178.23 | 177.45 | 4,826,300 |
| 2026-07-24 | 170.31 | 173.35 | 169.46 | 172.62 | 171.87 | 4,101,300 |
Page 1 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.