3m Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	70.780	71.360	70.500	71.230	36.122	3,041,189
2009-08-19	69.350	71.040	69.260	70.790	35.899	4,673,370
2009-08-18	70.390	70.590	69.900	70.350	35.417	4,087,569
2009-08-17	70.490	70.980	69.530	70.080	35.281	5,283,091
2009-08-14	72.350	72.490	70.640	71.320	35.905	4,302,610
2009-08-13	72.280	72.920	72.030	72.600	36.550	5,201,045
2009-08-12	71.380	72.670	70.940	72.330	36.414	5,748,933
2009-08-11	70.840	71.530	70.330	71.340	35.915	5,743,312
2009-08-10	72.590	72.590	70.320	70.910	35.699	7,084,865
2009-08-07	72.680	73.500	72.320	72.900	36.701	5,328,419
2009-08-06	71.970	72.590	71.780	72.400	36.449	5,139,571
2009-08-05	72.350	72.750	71.230	71.830	36.162	5,413,574
2009-08-04	71.710	72.490	71.500	72.030	36.263	5,734,820
2009-08-03	71.800	72.500	71.250	72.140	36.318	6,663,275
2009-07-31	70.190	71.390	70.190	70.520	35.503	5,362,984
2009-07-30	69.730	70.640	69.180	69.900	35.190	5,109,073
2009-07-29	69.330	69.670	68.380	68.720	34.596	5,581,014
2009-07-28	69.650	70.190	69.260	69.880	35.180	5,255,942
2009-07-27	69.390	70.300	69.300	69.910	35.195	4,973,088
2009-07-24	69.400	69.900	68.360	69.420	34.949	7,329,208
2009-07-23	66.580	69.720	66.350	69.430	34.954	12,891,206
2009-07-22	64.260	64.890	64.050	64.670	32.557	4,977,632
2009-07-21	64.440	64.740	63.360	64.200	32.321	6,015,880
2009-07-20	63.620	63.950	63.080	63.840	32.140	4,574,580
2009-07-17	63.140	63.480	62.160	62.920	31.676	5,478,517
2009-07-16	61.910	63.540	61.820	63.400	31.918	4,938,284
2009-07-15	61.200	62.150	60.940	62.000	31.213	6,007,628
2009-07-14	60.470	61.000	60.000	60.630	30.524	4,231,687
2009-07-13	59.830	60.530	59.300	60.490	30.453	4,833,754
2009-07-10	58.680	59.920	58.680	59.790	30.101	4,678,034
2009-07-09	59.280	59.470	58.750	59.090	29.748	3,784,383
2009-07-08	58.870	59.250	57.810	59.020	29.713	7,297,394
2009-07-07	61.090	61.300	58.690	58.760	29.582	8,718,122
2009-07-06	59.870	60.780	59.630	60.670	30.544	6,926,754
2009-07-02	59.900	60.740	59.680	60.250	30.332	6,677,029
2009-07-01	60.310	61.290	60.090	60.740	30.579	4,592,520
2009-06-30	59.940	60.310	59.590	60.100	30.257	7,890,251
2009-06-29	59.360	60.070	58.800	59.960	30.186	3,820,383
2009-06-26	58.810	59.470	58.670	59.260	29.834	3,574,366
2009-06-25	57.350	59.060	57.100	58.900	29.653	4,554,248
2009-06-24	57.460	58.550	57.160	57.480	28.938	5,319,449
2009-06-23	57.740	57.740	56.610	57.060	28.726	4,976,795
2009-06-22	58.620	59.170	57.420	57.470	28.933	6,306,388
2009-06-19	59.480	60.190	58.930	59.370	29.889	7,018,248
2009-06-18	58.890	59.950	58.840	59.310	29.859	3,820,622
2009-06-17	58.590	59.440	58.590	59.040	29.723	4,576,016
2009-06-16	59.410	59.570	58.250	58.410	29.406	4,534,634
2009-06-15	60.400	60.400	58.710	59.310	29.859	5,060,994
2009-06-12	60.370	61.000	59.910	61.000	30.710	3,861,884
2009-06-11	60.570	61.460	60.500	60.580	30.498	4,338,251
2009-06-10	60.620	61.220	59.490	60.460	30.438	5,301,988
2009-06-09	60.600	60.600	59.750	60.340	30.378	5,247,330
2009-06-08	60.970	61.050	59.070	60.690	30.554	6,152,702
2009-06-05	60.600	61.290	60.040	60.940	30.680	7,943,952
2009-06-04	59.590	59.960	59.120	59.850	30.131	3,925,511
2009-06-03	59.560	59.960	58.740	59.500	29.955	4,697,649
2009-06-02	59.240	60.310	59.050	59.960	30.186	5,060,276
2009-06-01	57.900	59.870	57.900	59.290	29.849	7,184,731
2009-05-29	56.690	57.170	55.950	57.100	28.746	4,523,990
2009-05-28	56.240	56.880	55.230	56.550	28.469	4,704,227

← NewerPage 73 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.