3M Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 172.68 | 175.10 | 172.68 | 174.58 | 169.48 | 294 |
| 2024-08-19 | 174.20 | 174.20 | 171.31 | 172.01 | 166.99 | 239 |
| 2024-08-16 | 174.19 | 174.20 | 172.78 | 174.20 | 169.11 | 136 |
| 2024-08-15 | 173.52 | 173.80 | 172.85 | 173.80 | 168.73 | 338 |
| 2024-08-14 | 170.50 | 173.02 | 170.28 | 172.08 | 167.06 | 385 |
| 2024-08-13 | 171.47 | 171.47 | 168.68 | 170.50 | 165.52 | 290 |
| 2024-08-12 | 169.00 | 170.28 | 166.98 | 169.77 | 164.81 | 251 |
| 2024-08-09 | 173.79 | 173.79 | 170.17 | 171.51 | 166.50 | 588 |
| 2024-08-08 | 173.74 | 175.37 | 173.50 | 173.80 | 168.73 | 431 |
| 2024-08-07 | 175.13 | 176.61 | 173.15 | 173.77 | 168.70 | 607 |
| 2024-08-06 | 179.75 | 179.75 | 174.79 | 176.61 | 171.45 | 826 |
| 2024-08-05 | 172.00 | 178.93 | 172.00 | 178.49 | 173.28 | 4,344 |
| 2024-08-02 | 177.98 | 181.71 | 177.98 | 178.75 | 173.53 | 747 |
| 2024-08-01 | 180.85 | 181.62 | 176.99 | 181.62 | 176.32 | 419 |
| 2024-07-31 | 178.83 | 181.08 | 177.46 | 180.85 | 175.57 | 853 |
| 2024-07-30 | 176.04 | 179.41 | 176.00 | 178.83 | 173.61 | 986 |
| 2024-07-29 | 176.48 | 179.74 | 174.51 | 174.51 | 169.41 | 3,405 |
| 2024-07-26 | 155.00 | 180.09 | 154.62 | 180.09 | 174.83 | 6,232 |
| 2024-07-25 | 143.81 | 147.55 | 143.81 | 146.40 | 142.13 | 896 |
| 2024-07-24 | 146.84 | 148.18 | 146.08 | 146.28 | 142.01 | 509 |
| 2024-07-23 | 146.10 | 146.85 | 145.49 | 146.85 | 142.56 | 852 |
| 2024-07-22 | 145.50 | 146.10 | 142.40 | 146.10 | 141.83 | 405 |
| 2024-07-19 | 144.00 | 145.74 | 144.00 | 145.74 | 141.48 | 207 |
| 2024-07-18 | 143.79 | 146.20 | 143.79 | 144.96 | 140.73 | 1,492 |
| 2024-07-17 | 140.24 | 143.65 | 140.24 | 143.62 | 139.43 | 443 |
| 2024-07-16 | 140.02 | 140.51 | 137.35 | 140.24 | 136.15 | 374 |
| 2024-07-15 | 143.36 | 143.36 | 140.00 | 140.03 | 135.94 | 747 |
| 2024-07-12 | 140.49 | 143.99 | 140.49 | 143.99 | 139.79 | 135 |
| 2024-07-11 | 136.64 | 141.69 | 136.42 | 140.63 | 136.52 | 264 |
| 2024-07-10 | 133.17 | 136.64 | 133.02 | 136.64 | 132.65 | 180 |
| 2024-07-09 | 138.87 | 138.87 | 135.00 | 135.51 | 131.55 | 373 |
| 2024-07-08 | 138.38 | 140.56 | 138.35 | 138.59 | 134.54 | 178 |
| 2024-07-05 | 141.02 | 141.02 | 138.06 | 138.60 | 134.55 | 695 |
| 2024-07-04 | 142.67 | 142.67 | 139.03 | 140.73 | 136.62 | 113 |
| 2024-07-03 | 144.30 | 144.30 | 140.28 | 142.38 | 138.22 | 3,075 |
| 2024-07-02 | 141.86 | 144.40 | 141.86 | 143.61 | 139.42 | 263 |
| 2024-07-01 | 142.85 | 143.77 | 140.16 | 142.17 | 138.02 | 607 |
| 2024-06-28 | 143.60 | 144.16 | 142.24 | 142.85 | 138.68 | 416 |
| 2024-06-27 | 137.20 | 144.12 | 137.20 | 142.24 | 138.09 | 235 |
| 2024-06-26 | 137.69 | 140.27 | 137.69 | 140.01 | 135.92 | 171 |
| 2024-06-25 | 138.81 | 140.25 | 138.32 | 139.40 | 135.33 | 345 |
| 2024-06-24 | 138.30 | 139.64 | 137.82 | 139.16 | 135.10 | 657 |
| 2024-06-21 | 139.06 | 139.72 | 137.80 | 139.16 | 135.10 | 566 |
| 2024-06-20 | 136.79 | 139.32 | 136.08 | 139.07 | 135.01 | 1,121 |
| 2024-06-19 | 135.85 | 140.00 | 135.30 | 136.94 | 132.94 | 429 |
| 2024-06-18 | 136.50 | 137.14 | 136.01 | 136.66 | 132.67 | 735 |
| 2024-06-17 | 135.49 | 137.20 | 135.49 | 136.50 | 132.51 | 836 |
| 2024-06-14 | 135.66 | 136.22 | 133.85 | 136.22 | 132.24 | 414 |
| 2024-06-13 | 137.15 | 138.58 | 135.70 | 135.74 | 131.78 | 121 |
| 2024-06-12 | 135.85 | 140.28 | 135.57 | 136.21 | 132.23 | 1,067 |
| 2024-06-11 | 135.30 | 135.85 | 132.70 | 135.85 | 131.88 | 868 |
| 2024-06-10 | 135.00 | 136.47 | 134.70 | 135.30 | 131.35 | 655 |
| 2024-06-07 | 131.84 | 135.00 | 130.60 | 134.50 | 130.57 | 818 |
| 2024-06-06 | 130.11 | 130.38 | 129.31 | 129.31 | 125.53 | 205 |
| 2024-06-05 | 129.68 | 131.69 | 129.68 | 131.53 | 127.69 | 9,607 |
| 2024-06-04 | 130.25 | 131.04 | 128.98 | 129.62 | 125.84 | 376 |
| 2024-06-03 | 131.82 | 131.82 | 129.43 | 130.26 | 126.46 | 591 |
| 2024-05-31 | 126.63 | 130.91 | 126.63 | 130.50 | 126.69 | 514 |
| 2024-05-29 | 127.53 | 127.53 | 126.00 | 126.62 | 122.92 | 1,625 |
| 2024-05-28 | 128.20 | 128.68 | 126.13 | 127.15 | 123.44 | 299 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.6890 USD |
| 2026-05-20 | 0.6651 USD |
| 2026-02-11 | 0.6930 USD |
| 2025-11-12 | 0.6657 USD |
| 2025-08-21 | 0.6568 USD |
| 2025-05-21 | 0.6869 USD |
| 2025-02-12 | 0.7175 USD |
| 2024-11-12 | 0.7149 USD |
| 2024-08-22 | 0.6595 USD |
| 2024-05-22 | 0.6388 USD |
| 2024-02-14 | 1.2716 USD |
| 2023-11-14 | 1.2575 USD |
| 2023-08-17 | 1.2471 USD |
| 2023-05-17 | 1.2310 USD |
| 2023-02-15 | 1.3281 USD |
| 2022-11-16 | 1.3269 USD |
| 2022-08-18 | 1.3049 USD |
| 2022-05-18 | 1.2900 USD |
| 2022-02-16 | 1.2928 USD |
| 2021-11-17 | 1.4129 USD |
| 2021-08-19 | 1.3078 USD |
| 2021-05-19 | 1.2731 USD |
| 2021-02-10 | 1.4088 USD |
| 2020-11-18 | 2.5332 USD |
| 2020-08-20 | 1.3012 USD |
| 2020-05-20 | 1.2350 USD |
| 2020-02-12 | 1.1779 USD |
| 2019-11-21 | 1.4763 USD |
| 2019-11-19 | 0.9780 USD |
| 2019-08-15 | 1.4610 USD |
| 2019-05-22 | 1.3798 USD |
| 2019-02-13 | 1.3680 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.