3M Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 128.20 | 128.68 | 126.13 | 127.15 | 123.44 | 299 |
| 2024-05-27 | 129.64 | 130.13 | 127.69 | 128.20 | 124.46 | 182 |
| 2024-05-24 | 128.91 | 129.38 | 127.93 | 129.38 | 125.60 | 697 |
| 2024-05-23 | 129.96 | 129.96 | 127.03 | 128.91 | 125.15 | 1,638 |
| 2024-05-22 | 131.43 | 131.76 | 130.57 | 130.57 | 126.76 | 104 |
| 2024-05-21 | 133.77 | 133.77 | 131.69 | 131.76 | 127.29 | 503 |
| 2024-05-20 | 135.00 | 135.00 | 133.76 | 133.77 | 129.23 | 309 |
| 2024-05-17 | 134.52 | 135.05 | 133.99 | 134.30 | 129.75 | 434 |
| 2024-05-16 | 129.90 | 134.76 | 129.80 | 134.25 | 129.70 | 890 |
| 2024-05-15 | 128.03 | 130.47 | 128.03 | 129.87 | 125.47 | 1,784 |
| 2024-05-14 | 128.94 | 129.98 | 128.00 | 129.98 | 125.57 | 828 |
| 2024-05-13 | 127.79 | 130.00 | 127.32 | 128.68 | 124.32 | 375 |
| 2024-05-10 | 125.97 | 128.02 | 125.97 | 127.79 | 123.46 | 438 |
| 2024-05-09 | 122.76 | 126.39 | 122.76 | 126.39 | 122.10 | 582 |
| 2024-05-08 | 121.44 | 122.50 | 120.84 | 122.50 | 118.35 | 299 |
| 2024-05-07 | 120.71 | 122.49 | 120.71 | 121.44 | 117.32 | 2,358 |
| 2024-05-06 | 123.36 | 123.60 | 122.71 | 122.76 | 118.60 | 386 |
| 2024-05-03 | 123.76 | 124.08 | 122.24 | 122.24 | 118.10 | 33,515 |
| 2024-05-02 | 126.26 | 126.35 | 123.44 | 123.76 | 119.56 | 2,501 |
| 2024-04-30 | 126.60 | 126.60 | 121.50 | 126.26 | 121.98 | 1,080 |
| 2024-04-29 | 117.96 | 118.28 | 117.45 | 117.96 | 113.96 | 1,571 |
| 2024-04-26 | 118.09 | 118.09 | 117.14 | 117.80 | 113.81 | 163 |
| 2024-04-25 | 118.19 | 118.19 | 117.39 | 118.10 | 114.10 | 96 |
| 2024-04-24 | 118.50 | 119.90 | 117.86 | 118.19 | 114.18 | 456 |
| 2024-04-23 | 119.96 | 121.00 | 116.88 | 116.88 | 112.92 | 392 |
| 2024-04-22 | 120.53 | 120.55 | 119.00 | 119.00 | 114.97 | 262 |
| 2024-04-19 | 120.36 | 120.36 | 119.03 | 119.10 | 115.06 | 332 |
| 2024-04-18 | 120.03 | 120.84 | 119.46 | 119.76 | 115.70 | 288 |
| 2024-04-17 | 120.24 | 120.70 | 118.68 | 119.51 | 115.46 | 656 |
| 2024-04-16 | 119.32 | 120.00 | 119.07 | 120.00 | 115.93 | 295 |
| 2024-04-15 | 116.98 | 120.01 | 116.98 | 117.60 | 113.61 | 840 |
| 2024-04-12 | 118.19 | 119.12 | 116.68 | 116.73 | 112.77 | 435 |
| 2024-04-11 | 117.46 | 119.10 | 117.46 | 118.90 | 114.87 | 247 |
| 2024-04-10 | 115.68 | 117.48 | 115.18 | 117.48 | 113.50 | 933 |
| 2024-04-09 | 115.50 | 116.69 | 115.50 | 115.92 | 111.99 | 762 |
| 2024-04-08 | 115.86 | 117.00 | 115.26 | 115.86 | 111.93 | 305 |
| 2024-04-05 | 114.30 | 115.72 | 113.41 | 115.39 | 111.48 | 1,094 |
| 2024-04-04 | 118.34 | 118.45 | 114.20 | 114.24 | 110.37 | 4,827 |
| 2024-04-03 | 118.21 | 120.06 | 117.12 | 117.50 | 113.52 | 215 |
| 2024-04-02 | 118.00 | 118.80 | 115.98 | 117.00 | 113.03 | 614 |
| 2024-04-01 | 115.01 | 123.20 | 112.02 | 118.00 | 114.00 | 716 |
| 2024-03-28 | 134.03 | 134.03 | 130.01 | 131.65 | 127.19 | 531 |
| 2024-03-27 | 128.31 | 130.00 | 128.31 | 130.00 | 125.59 | 516 |
| 2024-03-26 | 131.00 | 131.00 | 127.97 | 127.97 | 123.63 | 849 |
| 2024-03-25 | 134.19 | 134.19 | 131.00 | 131.19 | 126.74 | 1,685 |
| 2024-03-22 | 135.53 | 135.53 | 133.51 | 134.29 | 129.74 | 782 |
| 2024-03-21 | 134.60 | 136.00 | 134.55 | 135.65 | 131.05 | 942 |
| 2024-03-20 | 132.32 | 135.50 | 132.15 | 134.59 | 130.03 | 1,696 |
| 2024-03-19 | 130.96 | 134.50 | 130.96 | 132.32 | 127.83 | 858 |
| 2024-03-18 | 130.92 | 132.91 | 130.92 | 130.96 | 126.52 | 6,402 |
| 2024-03-15 | 128.96 | 131.13 | 128.90 | 130.92 | 126.48 | 645 |
| 2024-03-14 | 128.88 | 130.00 | 127.89 | 128.96 | 124.59 | 646 |
| 2024-03-13 | 123.48 | 129.59 | 123.48 | 129.59 | 125.20 | 7,216 |
| 2024-03-12 | 122.64 | 125.00 | 121.43 | 122.80 | 118.64 | 3,534 |
| 2024-03-11 | 117.50 | 117.50 | 116.20 | 117.12 | 113.15 | 2,185 |
| 2024-03-08 | 114.53 | 117.60 | 114.53 | 117.26 | 113.28 | 3,502 |
| 2024-03-07 | 114.20 | 115.17 | 113.84 | 114.29 | 110.42 | 284 |
| 2024-03-06 | 115.50 | 115.50 | 113.70 | 114.18 | 110.31 | 356 |
| 2024-03-05 | 113.30 | 115.61 | 113.05 | 115.50 | 111.58 | 294 |
| 2024-03-04 | 113.74 | 114.07 | 112.15 | 113.31 | 109.47 | 1,120 |
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.