3m Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	57.910	58.130	55.950	56.040	28.213	5,865,304
2009-05-26	55.950	58.080	55.340	57.910	29.154	4,951,440
2009-05-22	56.820	56.990	55.990	56.070	28.228	4,513,584
2009-05-21	57.450	57.700	56.020	56.550	28.469	5,647,034
2009-05-20	59.100	59.680	58.130	58.200	29.300	4,469,332
2009-05-19	59.070	59.500	58.250	59.000	29.446	4,904,078
2009-05-18	58.300	59.320	58.100	59.230	29.561	5,052,861
2009-05-15	57.760	58.750	57.510	57.920	28.907	5,677,771
2009-05-14	57.170	58.310	57.030	57.940	28.917	5,550,397
2009-05-13	58.390	58.690	56.600	56.940	28.418	6,792,802
2009-05-12	59.420	59.800	58.350	59.530	29.711	4,883,029
2009-05-11	59.410	59.580	58.700	59.110	29.501	4,659,736
2009-05-08	59.210	60.230	59.200	60.090	29.990	6,468,207
2009-05-07	59.010	59.560	57.970	58.770	29.331	6,730,610
2009-05-06	58.740	59.360	57.830	59.140	29.516	6,060,252
2009-05-05	58.420	58.760	57.780	58.430	29.162	5,145,670
2009-05-04	57.890	58.760	57.610	58.480	29.187	5,406,040
2009-05-01	57.560	57.970	56.980	57.880	28.887	4,883,507
2009-04-30	58.180	58.980	57.000	57.600	28.747	6,405,537
2009-04-29	57.000	57.940	56.780	57.520	28.707	5,528,032
2009-04-28	56.800	57.670	56.300	56.550	28.223	5,445,029
2009-04-27	56.450	58.130	56.380	57.350	28.623	8,893,934
2009-04-24	54.260	57.020	53.740	57.000	28.448	13,803,036
2009-04-23	53.240	54.330	52.210	54.210	27.056	7,428,236
2009-04-22	52.620	54.350	52.250	53.060	26.482	7,048,865
2009-04-21	52.260	53.450	52.000	53.290	26.596	6,050,684
2009-04-20	53.390	53.500	51.630	51.970	25.938	5,617,732
2009-04-17	55.030	55.030	53.640	53.810	26.856	7,942,636
2009-04-16	53.850	55.000	53.200	54.760	27.330	6,859,778
2009-04-15	52.780	54.040	52.350	53.730	26.816	5,415,249
2009-04-14	52.930	53.560	52.500	52.940	26.422	5,542,623
2009-04-13	52.780	53.750	52.050	53.350	26.626	5,485,095
2009-04-09	52.610	53.700	52.610	53.130	26.517	6,881,664
2009-04-08	50.930	51.770	50.600	51.380	25.643	4,890,803
2009-04-07	51.510	51.610	50.670	50.800	25.354	4,856,478
2009-04-06	52.000	52.200	51.220	52.080	25.993	4,646,819
2009-04-03	52.230	52.490	51.250	52.110	26.007	5,897,596
2009-04-02	51.590	52.900	51.410	52.130	26.017	8,325,356
2009-04-01	48.950	50.870	48.720	50.650	25.279	6,904,628
2009-03-31	49.110	50.550	48.770	49.720	24.815	8,590,988
2009-03-30	49.720	49.940	48.080	48.650	24.281	5,737,571
2009-03-27	50.300	51.030	49.930	50.330	25.119	5,602,423
2009-03-26	49.350	51.130	49.030	51.030	25.468	8,729,604
2009-03-25	48.850	50.760	47.750	49.020	24.465	9,384,653
2009-03-24	48.450	49.460	48.060	48.300	24.106	5,937,781
2009-03-23	46.800	49.410	46.570	49.320	24.615	8,896,446
2009-03-20	47.360	47.580	45.600	45.930	22.923	10,136,578
2009-03-19	49.070	49.190	47.130	47.470	23.692	8,364,465
2009-03-18	48.270	49.750	47.690	49.200	24.555	7,467,944
2009-03-17	47.420	48.780	47.420	48.760	24.335	5,953,210
2009-03-16	48.480	48.600	47.350	47.470	23.692	6,180,091
2009-03-13	48.320	48.500	47.310	48.000	23.956	6,049,727
2009-03-12	47.050	48.020	46.120	48.000	23.956	7,416,994
2009-03-11	44.870	47.170	44.870	46.800	23.357	9,849,538
2009-03-10	42.100	45.550	41.800	45.490	22.703	12,796,961
2009-03-09	41.310	42.450	41.200	42.070	20.997	8,551,520
2009-03-06	42.840	43.280	40.870	41.830	20.877	10,972,224
2009-03-05	43.530	44.030	42.040	42.510	21.216	9,828,250
2009-03-04	43.880	45.430	43.600	44.820	22.369	10,812,318
2009-03-03	43.170	43.980	42.700	43.120	21.521	10,861,354

← NewerPage 74 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.