3m Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	79.220	80.390	78.840	80.270	40.971	6,607,302
2010-02-10	78.800	79.290	78.000	78.620	40.129	2,924,459
2010-02-09	78.280	79.410	77.900	78.720	40.180	5,085,990
2010-02-08	78.480	78.480	77.250	77.530	39.573	5,271,131
2010-02-05	79.160	79.500	77.260	78.540	40.088	6,467,968
2010-02-04	81.130	81.130	78.830	79.210	40.430	6,353,870
2010-02-03	79.830	81.680	79.830	81.500	41.599	4,067,955
2010-02-02	80.700	80.940	79.700	80.430	41.053	5,609,240
2010-02-01	80.840	80.890	79.940	80.440	41.058	4,344,709
2010-01-29	81.350	81.880	80.180	80.490	41.084	5,199,012
2010-01-28	82.620	82.640	79.110	80.750	41.216	8,157,557
2010-01-27	81.330	82.840	81.010	82.300	42.008	6,060,012
2010-01-26	81.460	82.730	81.040	81.630	41.666	3,753,048
2010-01-25	82.330	82.890	81.480	81.830	41.768	4,050,374
2010-01-22	82.400	82.830	81.300	81.480	41.589	5,751,564
2010-01-21	84.600	84.600	82.570	82.700	42.212	5,720,707
2010-01-20	84.830	85.130	83.590	84.720	43.243	4,390,755
2010-01-19	83.820	85.170	83.500	85.120	43.447	5,382,478
2010-01-15	83.520	84.090	82.870	83.370	42.554	4,730,180
2010-01-14	83.740	83.930	83.420	83.500	42.620	3,150,384
2010-01-13	84.110	84.110	83.200	83.780	42.763	3,709,992
2010-01-12	83.580	84.180	83.300	84.050	42.901	3,626,033
2010-01-11	84.380	84.600	83.410	83.980	42.865	3,500,812
2010-01-08	83.690	84.320	83.300	84.320	43.039	4,073,337
2010-01-07	83.320	83.760	82.120	83.730	42.737	5,346,240
2010-01-06	83.880	84.600	83.510	83.670	42.707	6,301,126
2010-01-05	82.800	83.230	81.700	82.500	42.110	3,405,012
2010-01-04	83.090	83.450	82.670	83.020	42.375	3,640,265
2009-12-31	83.790	84.080	82.540	82.670	42.196	2,451,561
2009-12-30	84.000	84.300	83.660	83.900	42.824	3,103,620
2009-12-29	83.780	84.320	83.650	84.130	42.942	4,623,616
2009-12-28	82.780	83.590	82.670	83.450	42.594	2,815,145
2009-12-24	82.310	83.000	82.310	82.550	42.135	1,113,715
2009-12-23	81.960	82.320	81.400	82.190	41.951	2,272,639
2009-12-22	81.850	82.310	81.540	81.960	41.834	2,205,544
2009-12-21	81.030	82.220	80.930	81.430	41.563	3,302,515
2009-12-18	80.800	81.350	80.550	80.970	41.329	7,974,569
2009-12-17	81.390	81.480	80.340	80.470	41.073	4,594,673
2009-12-16	82.520	83.020	81.520	81.720	41.712	4,759,123
2009-12-15	82.100	82.930	81.540	82.700	42.212	5,541,068
2009-12-14	82.010	82.170	81.640	81.910	41.808	5,979,282
2009-12-11	80.580	81.810	80.450	81.750	41.727	5,727,405
2009-12-10	79.960	80.760	79.720	80.680	41.181	6,040,876
2009-12-09	78.250	79.930	78.050	79.740	40.701	7,892,882
2009-12-08	76.350	77.430	76.000	77.110	39.358	6,035,853
2009-12-07	77.910	78.860	77.650	77.910	39.767	3,655,096
2009-12-04	77.580	78.600	77.370	78.240	39.935	5,233,696
2009-12-03	78.400	78.660	76.980	77.150	39.379	3,579,389
2009-12-02	78.420	79.140	77.910	78.410	40.022	3,560,851
2009-12-01	77.850	79.000	77.840	78.630	40.134	3,657,846
2009-11-30	76.890	77.820	76.470	77.440	39.527	4,700,400
2009-11-27	76.120	77.230	76.120	76.750	39.175	2,231,616
2009-11-25	77.870	78.010	77.490	77.910	39.767	2,319,283
2009-11-24	77.530	77.870	76.970	77.610	39.614	3,320,814
2009-11-23	77.150	78.070	76.950	77.730	39.675	4,063,410
2009-11-20	77.120	77.220	76.250	76.640	39.119	3,620,890
2009-11-19	77.460	77.640	76.220	77.250	39.430	3,023,368
2009-11-18	78.060	78.130	77.330	77.800	39.711	3,038,438
2009-11-17	77.890	78.790	77.890	78.780	39.951	3,701,142
2009-11-16	77.550	78.290	77.430	78.020	39.565	3,581,422

← NewerPage 71 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.