3m Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	77.220	77.880	76.720	77.320	39.210	2,898,506
2009-11-12	77.910	78.170	76.950	77.210	39.154	2,932,233
2009-11-11	78.090	79.000	77.710	77.960	39.535	3,440,174
2009-11-10	77.040	78.280	77.040	77.990	39.550	4,190,545
2009-11-09	75.930	77.280	75.500	77.200	39.149	4,725,157
2009-11-06	74.870	75.810	74.680	75.410	38.242	2,230,779
2009-11-05	74.500	75.690	74.460	75.460	38.267	3,704,730
2009-11-04	74.680	75.280	73.900	74.070	37.562	4,875,135
2009-11-03	74.010	74.630	73.640	74.060	37.557	4,161,123
2009-11-02	73.860	74.940	73.350	74.280	37.669	4,702,313
2009-10-30	75.100	75.720	73.140	73.570	37.308	5,413,335
2009-10-29	74.680	75.970	74.640	75.480	38.277	5,026,908
2009-10-28	76.050	76.300	74.280	74.460	37.760	5,264,314
2009-10-27	76.990	77.260	75.820	76.000	38.541	5,384,990
2009-10-26	77.660	78.610	76.160	76.820	38.957	4,642,035
2009-10-23	78.420	78.760	76.810	77.820	39.464	6,524,778
2009-10-22	78.000	79.250	77.120	78.790	39.956	8,595,413
2009-10-21	75.730	77.380	75.730	76.330	38.708	4,234,438
2009-10-20	76.260	76.730	75.600	75.950	38.515	4,195,688
2009-10-19	76.270	77.080	75.820	76.320	38.703	3,667,773
2009-10-16	76.020	77.000	75.450	76.020	38.551	3,985,072
2009-10-15	76.200	77.230	76.200	76.770	38.931	4,417,665
2009-10-14	75.350	76.930	75.070	76.570	38.830	4,929,792
2009-10-13	74.800	75.210	74.200	74.650	37.856	2,942,280
2009-10-12	74.850	75.560	74.470	74.880	37.973	2,876,858
2009-10-09	74.460	74.730	73.990	74.730	37.897	3,353,345
2009-10-08	73.380	74.950	73.380	74.530	37.795	3,945,484
2009-10-07	73.540	73.850	72.730	73.140	37.090	3,788,450
2009-10-06	73.460	74.750	73.320	73.930	37.491	3,265,917
2009-10-05	71.940	73.400	71.900	73.020	37.030	3,152,656
2009-10-02	71.810	72.350	71.620	71.930	36.477	3,878,508
2009-10-01	73.560	73.870	72.400	72.550	36.791	5,217,789
2009-09-30	74.060	74.990	72.770	73.800	37.425	5,455,913
2009-09-29	74.780	75.250	73.860	73.940	37.496	3,827,798
2009-09-28	73.930	75.410	73.930	75.010	38.039	2,858,918
2009-09-25	74.040	74.390	73.370	73.800	37.425	4,150,957
2009-09-24	74.650	75.240	73.630	74.100	37.577	3,718,962
2009-09-23	75.120	76.000	74.300	74.420	37.740	3,999,902
2009-09-22	74.820	75.150	74.090	74.970	38.018	2,643,040
2009-09-21	73.910	74.680	73.910	74.540	37.800	3,062,238
2009-09-18	75.120	75.250	74.500	74.620	37.841	5,247,928
2009-09-17	75.340	75.450	74.500	74.890	37.978	4,032,314
2009-09-16	74.760	75.490	74.500	75.380	38.226	3,256,110
2009-09-15	74.630	74.880	74.000	74.680	37.871	4,266,012
2009-09-14	73.720	74.640	73.420	74.560	37.811	4,145,814
2009-09-11	74.410	74.490	73.720	74.000	37.527	3,984,354
2009-09-10	73.050	74.390	72.510	74.390	37.724	4,945,699
2009-09-09	71.610	73.500	71.610	73.180	37.111	5,706,355
2009-09-08	71.700	72.300	71.410	71.690	36.355	4,028,846
2009-09-04	70.980	71.540	70.420	71.350	36.183	2,693,033
2009-09-03	70.740	71.110	70.140	71.020	36.015	3,820,861
2009-09-02	70.480	71.180	69.890	70.580	35.792	3,897,764
2009-09-01	71.810	72.790	69.930	70.120	35.559	7,013,344
2009-08-31	71.450	72.100	71.200	72.100	36.563	4,005,643
2009-08-28	71.980	72.150	70.900	71.920	36.472	4,178,106
2009-08-27	71.480	71.840	70.460	71.630	36.325	4,875,374
2009-08-26	72.690	72.740	71.270	71.420	36.218	5,625,386
2009-08-25	72.620	73.210	72.240	72.680	36.857	4,116,632
2009-08-24	72.740	73.000	72.010	72.560	36.796	2,995,382
2009-08-21	72.000	72.910	71.260	72.640	36.837	5,172,341

← NewerPage 72 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.