3m Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	87.300	88.070	87.230	88.000	45.496	2,658,230
2010-08-03	86.980	87.550	86.680	87.210	45.088	3,415,178
2010-08-02	86.800	87.780	86.720	87.410	45.191	4,352,244
2010-07-30	85.500	86.350	84.860	85.540	44.224	5,674,542
2010-07-29	87.050	87.480	85.720	86.340	44.638	3,999,663
2010-07-28	86.440	87.000	86.220	86.690	44.819	3,378,222
2010-07-27	87.160	87.390	86.330	86.800	44.876	5,075,585
2010-07-26	86.500	87.470	85.890	87.320	45.145	5,782,062
2010-07-23	84.700	86.270	84.350	86.170	44.550	5,452,684
2010-07-22	84.730	85.140	83.850	84.750	43.816	8,555,227
2010-07-21	82.640	83.110	81.340	82.300	42.549	5,971,269
2010-07-20	80.480	82.340	80.010	82.190	42.492	3,648,757
2010-07-19	81.480	81.550	80.080	81.220	41.991	3,652,823
2010-07-16	82.710	82.770	80.700	80.950	41.851	5,145,790
2010-07-15	83.170	83.170	81.530	83.060	42.942	5,551,832
2010-07-14	83.130	83.680	82.490	83.050	42.937	3,724,703
2010-07-13	82.840	84.570	82.840	83.550	43.196	6,144,330
2010-07-12	81.870	82.260	81.360	82.260	42.529	3,835,094
2010-07-09	81.110	82.250	81.110	82.160	42.477	3,369,610
2010-07-08	81.120	81.590	80.090	81.220	41.991	4,755,057
2010-07-07	78.440	80.580	77.930	80.520	41.629	5,929,648
2010-07-06	78.450	79.380	77.500	78.140	40.399	4,798,950
2010-07-02	78.800	79.000	77.040	77.670	40.156	4,517,172
2010-07-01	79.060	79.380	77.830	78.550	40.611	8,146,793
2010-06-30	78.210	80.220	78.210	78.990	40.838	8,303,708
2010-06-29	78.720	79.040	76.850	78.490	40.579	10,220,298
2010-06-28	78.950	79.730	78.290	78.980	40.833	3,700,424
2010-06-25	78.530	79.090	77.880	78.900	40.791	5,190,520
2010-06-24	79.810	79.840	77.870	78.180	40.419	5,190,760
2010-06-23	80.230	80.640	79.450	80.120	41.422	4,266,252
2010-06-22	81.710	81.870	79.880	80.030	41.376	3,727,693
2010-06-21	81.960	83.000	81.070	81.470	42.120	4,860,544
2010-06-18	80.840	81.380	80.380	81.180	41.970	6,285,937
2010-06-17	81.340	81.370	79.900	81.030	41.893	4,755,774
2010-06-16	79.280	81.000	78.990	80.880	41.815	6,410,321
2010-06-15	79.090	79.860	78.740	79.770	41.241	3,866,907
2010-06-14	78.990	79.330	78.060	78.140	40.399	4,319,952
2010-06-11	76.660	78.390	76.620	78.300	40.481	5,534,729
2010-06-10	75.780	77.590	75.620	77.430	40.031	7,420,582
2010-06-09	75.470	76.100	74.500	74.790	38.667	5,744,508
2010-06-08	74.740	75.150	72.720	74.920	38.734	8,646,482
2010-06-07	76.160	76.860	74.690	74.740	38.641	7,113,569
2010-06-04	77.290	77.290	75.800	76.100	39.344	9,750,749
2010-06-03	79.290	79.760	77.660	78.340	40.502	9,425,556
2010-06-02	78.600	78.890	77.510	78.740	40.709	6,905,226
2010-06-01	78.720	79.870	77.970	78.070	40.362	5,190,879
2010-05-28	81.530	81.690	78.760	79.310	41.003	7,753,429
2010-05-27	80.410	81.530	80.040	81.430	42.099	5,447,660
2010-05-26	80.000	80.690	79.030	79.170	40.931	5,646,196
2010-05-25	78.700	79.550	77.310	79.470	41.086	6,823,419
2010-05-24	80.730	80.740	79.440	79.590	41.148	4,336,576
2010-05-21	78.420	80.770	78.140	80.700	41.722	7,761,681
2010-05-20	81.170	81.470	79.500	79.580	41.143	10,468,229
2010-05-19	83.340	83.340	81.950	82.540	42.673	7,660,619
2010-05-18	85.090	86.200	83.850	84.020	43.167	6,243,000
2010-05-17	84.880	85.140	83.020	84.680	43.506	3,817,273
2010-05-14	85.060	85.550	83.950	84.680	43.506	4,949,526
2010-05-13	86.060	87.000	85.420	85.590	43.974	3,963,903
2010-05-12	85.390	86.620	85.210	86.440	44.410	4,103,476
2010-05-11	85.180	85.970	84.870	85.040	43.691	5,693,917

← NewerPage 69 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.