3m Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	158.09	159.16	158.09	158.69	91.181	2,002,463
2014-11-14	158.53	158.88	157.71	158.85	91.273	2,136,415
2014-11-13	158.00	159.07	157.48	158.35	90.985	2,840,620
2014-11-12	156.65	157.87	156.50	157.68	90.600	1,794,837
2014-11-11	157.95	158.00	156.65	157.11	90.273	2,160,694
2014-11-10	156.25	157.71	156.05	157.66	90.589	1,750,346
2014-11-07	156.15	156.62	155.48	156.55	89.951	2,251,829
2014-11-06	155.69	156.68	155.21	156.05	89.664	2,472,371
2014-11-05	155.68	156.24	154.14	155.69	89.457	3,313,398
2014-11-04	153.92	155.23	153.24	155.05	89.089	3,741,806
2014-11-03	153.14	154.39	152.98	153.30	88.084	2,831,530
2014-10-31	153.83	154.44	153.09	153.77	88.354	3,607,495
2014-10-30	150.49	152.40	150.00	152.10	87.394	2,196,454
2014-10-29	151.39	151.73	150.20	151.01	86.768	2,464,478
2014-10-28	149.83	151.13	149.56	151.06	86.797	2,821,125
2014-10-27	148.09	149.71	147.34	149.56	85.935	3,396,640
2014-10-24	145.00	148.79	144.81	148.59	85.377	5,359,156
2014-10-23	141.92	147.92	141.92	145.05	83.343	8,879,582
2014-10-22	140.90	141.09	138.70	138.95	79.838	5,135,983
2014-10-21	138.40	141.10	138.34	140.93	80.976	3,681,766
2014-10-20	137.15	137.75	136.76	137.60	79.063	3,327,870
2014-10-17	135.75	137.85	135.75	137.40	78.948	4,480,694
2014-10-16	133.42	135.97	132.75	135.05	77.598	4,182,651
2014-10-15	132.56	134.64	130.60	134.22	77.121	5,734,461
2014-10-14	133.65	135.94	133.21	134.18	77.098	4,358,583
2014-10-13	134.26	135.35	131.01	132.90	76.362	5,481,746
2014-10-10	139.33	139.60	133.82	133.83	76.897	8,810,334
2014-10-09	141.15	141.50	138.33	138.64	79.660	4,506,528
2014-10-08	138.25	141.48	137.72	141.41	81.252	4,946,058
2014-10-07	138.82	140.18	137.66	137.68	79.109	3,761,300
2014-10-06	140.55	141.28	139.59	140.34	80.637	2,947,781
2014-10-03	139.33	140.45	138.57	140.17	80.539	4,202,864
2014-10-02	138.57	139.32	137.95	138.67	79.678	3,852,675
2014-10-01	141.16	141.67	138.72	139.18	79.971	3,499,376
2014-09-30	142.50	142.90	141.28	141.68	81.407	3,199,420
2014-09-29	140.94	142.34	140.66	142.19	81.700	3,406,567
2014-09-26	142.52	142.89	140.98	142.42	81.832	4,255,009
2014-09-25	144.41	144.46	142.07	142.48	81.867	3,305,983
2014-09-24	144.17	145.12	143.72	144.88	83.246	3,119,407
2014-09-23	145.23	145.60	144.35	144.37	82.953	2,451,441
2014-09-22	146.92	147.00	145.50	145.71	83.723	2,668,276
2014-09-19	147.42	147.87	146.52	146.69	84.286	9,695,015
2014-09-18	145.70	147.06	145.69	146.84	84.372	2,828,301
2014-09-17	144.92	145.79	144.27	145.37	83.527	3,297,372
2014-09-16	143.80	144.99	143.59	144.85	83.228	2,326,340
2014-09-15	144.17	144.69	143.66	144.48	83.016	2,234,128
2014-09-12	144.45	144.45	143.50	143.94	82.706	2,553,938
2014-09-11	143.99	144.38	143.60	144.35	82.941	1,752,618
2014-09-10	144.63	144.99	144.00	144.64	83.108	1,864,325
2014-09-09	144.70	145.26	144.25	144.46	83.004	2,087,498
2014-09-08	144.41	145.45	144.11	144.89	83.251	2,925,536
2014-09-05	143.64	144.32	143.15	144.20	82.855	2,378,964
2014-09-04	144.21	144.65	143.35	143.61	82.516	1,853,561
2014-09-03	144.47	144.72	143.55	143.82	82.637	1,834,186
2014-09-02	143.30	144.61	143.30	144.22	82.866	1,888,245
2014-08-29	144.06	144.39	143.18	144.00	82.740	1,839,209
2014-08-28	143.32	144.12	143.02	143.98	82.729	1,571,664
2014-08-27	144.43	144.86	143.63	143.94	82.706	1,677,031
2014-08-26	145.00	145.39	144.57	144.60	83.085	2,162,488
2014-08-25	144.66	144.99	144.42	144.70	83.142	1,211,428

← NewerPage 51 of 79 · 4,733 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.