3m Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	87.820	88.000	83.800	85.070	44.258	19,408,808
2010-10-27	89.990	90.530	88.560	90.370	47.015	4,064,606
2010-10-26	90.680	90.980	90.140	90.470	47.067	2,712,767
2010-10-25	90.630	91.490	90.630	90.900	47.291	3,818,708
2010-10-22	90.450	90.630	90.020	90.440	47.051	2,763,717
2010-10-21	89.870	90.900	89.720	90.550	47.109	6,738,025
2010-10-20	88.730	89.950	88.600	89.470	46.547	3,372,002
2010-10-19	88.750	88.960	87.510	88.550	46.068	4,650,168
2010-10-18	89.090	89.920	88.690	89.660	46.646	3,219,632
2010-10-15	89.750	89.890	88.370	89.140	46.375	3,704,132
2010-10-14	89.150	89.260	88.360	89.070	46.339	2,767,185
2010-10-13	88.130	89.730	88.130	89.140	46.375	3,803,160
2010-10-12	87.920	88.540	86.780	88.150	45.860	2,991,674
2010-10-11	89.480	89.500	87.970	88.250	45.912	3,116,656
2010-10-08	89.820	89.820	88.430	89.160	46.385	2,708,222
2010-10-07	89.860	89.920	88.440	88.900	46.250	3,972,992
2010-10-06	88.660	89.900	88.660	89.890	46.765	4,948,330
2010-10-05	87.310	89.000	87.310	88.860	46.229	5,516,191
2010-10-04	87.290	87.730	86.110	86.700	45.106	2,734,415
2010-10-01	87.380	87.890	86.900	87.620	45.584	3,828,276
2010-09-30	87.780	88.000	86.210	86.710	45.111	4,347,101
2010-09-29	86.660	87.650	86.320	87.170	45.350	3,487,177
2010-09-28	86.650	87.320	85.440	87.040	45.283	3,088,790
2010-09-27	86.860	87.110	86.070	86.190	44.840	2,983,661
2010-09-24	86.410	87.470	85.790	86.960	45.241	4,090,798
2010-09-23	85.860	86.750	85.350	85.530	44.497	2,384,824
2010-09-22	86.570	87.160	86.130	86.630	45.069	2,957,708
2010-09-21	86.650	87.620	86.060	86.550	45.028	4,401,519
2010-09-20	86.260	87.630	86.060	87.410	45.475	4,374,848
2010-09-17	85.340	86.170	85.090	86.070	44.778	7,136,652
2010-09-16	84.020	85.000	83.940	84.950	44.195	2,908,433
2010-09-15	84.470	84.750	83.620	84.580	44.003	2,602,376
2010-09-14	84.680	85.000	84.020	84.630	44.029	3,970,122
2010-09-13	84.560	84.970	84.210	84.860	44.148	3,424,746
2010-09-10	82.870	84.070	82.650	83.940	43.670	2,590,895
2010-09-09	83.920	84.080	82.480	82.960	43.160	2,956,153
2010-09-08	82.210	83.710	82.210	82.750	43.051	3,333,252
2010-09-07	83.230	83.380	82.020	82.140	42.733	3,706,643
2010-09-03	82.580	83.710	82.560	83.480	43.430	3,515,881
2010-09-02	81.440	81.890	80.830	81.870	42.593	2,963,449
2010-09-01	79.510	81.100	79.290	81.010	42.145	5,390,372
2010-08-31	79.560	80.200	78.400	78.550	40.866	5,927,376
2010-08-30	80.560	80.680	79.580	79.650	41.438	2,880,446
2010-08-27	80.120	81.090	79.200	81.000	42.140	4,121,296
2010-08-26	81.260	81.330	79.500	79.780	41.506	4,278,092
2010-08-25	80.010	81.100	79.470	80.750	42.010	4,278,212
2010-08-24	80.200	81.000	79.470	80.450	41.854	5,353,176
2010-08-23	81.010	82.300	80.900	81.080	42.182	3,879,106
2010-08-20	81.000	81.440	80.110	80.660	41.963	5,209,058
2010-08-19	83.330	83.440	81.190	81.810	42.562	4,735,323
2010-08-18	83.780	84.000	82.410	83.610	43.498	3,825,884
2010-08-17	82.940	84.890	82.670	84.090	43.475	5,232,022
2010-08-16	83.330	83.960	82.330	83.430	43.133	2,820,646
2010-08-13	83.900	84.450	83.740	84.010	43.433	2,486,604
2010-08-12	83.300	84.630	83.160	84.010	43.433	4,108,619
2010-08-11	85.900	85.990	83.530	84.100	43.480	5,388,698
2010-08-10	87.410	87.780	85.850	87.110	45.036	4,355,114
2010-08-09	87.730	88.380	87.410	88.030	45.512	3,812,130
2010-08-06	86.810	87.540	86.020	87.290	45.129	3,230,755
2010-08-05	87.310	87.920	86.970	87.720	45.351	3,018,226

← NewerPage 68 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.