3M Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 114.83 | 114.83 | 113.00 | 113.74 | 109.88 | 822 |
| 2024-02-29 | 114.40 | 114.75 | 113.75 | 114.60 | 110.71 | 993 |
| 2024-02-28 | 113.85 | 114.72 | 113.37 | 113.37 | 109.53 | 774 |
| 2024-02-27 | 114.70 | 114.70 | 113.19 | 113.85 | 109.99 | 412 |
| 2024-02-26 | 115.68 | 115.80 | 114.03 | 114.72 | 110.83 | 535 |
| 2024-02-23 | 115.79 | 115.94 | 114.53 | 115.94 | 112.01 | 296 |
| 2024-02-22 | 113.01 | 114.50 | 113.00 | 114.50 | 110.62 | 318 |
| 2024-02-21 | 115.12 | 115.12 | 112.24 | 113.00 | 109.17 | 453 |
| 2024-02-20 | 113.43 | 114.29 | 111.90 | 113.30 | 109.46 | 877 |
| 2024-02-19 | 113.85 | 116.79 | 113.85 | 114.19 | 110.32 | 764 |
| 2024-02-16 | 115.50 | 115.50 | 113.58 | 113.85 | 109.99 | 451 |
| 2024-02-15 | 114.82 | 115.30 | 113.44 | 114.75 | 110.86 | 768 |
| 2024-02-14 | 115.36 | 115.73 | 114.85 | 115.22 | 111.31 | 570 |
| 2024-02-09 | 115.01 | 116.64 | 115.00 | 115.36 | 110.22 | 1,169 |
| 2024-02-08 | 117.00 | 117.72 | 115.92 | 115.93 | 110.76 | 1,023 |
| 2024-02-07 | 116.30 | 117.30 | 116.20 | 117.00 | 111.79 | 2,029 |
| 2024-02-06 | 115.76 | 116.52 | 115.03 | 116.30 | 111.12 | 365 |
| 2024-02-05 | 118.19 | 118.55 | 115.66 | 115.76 | 110.60 | 485 |
| 2024-02-02 | 118.40 | 118.40 | 117.29 | 118.18 | 112.91 | 174 |
| 2024-02-01 | 116.86 | 117.85 | 116.02 | 117.83 | 112.58 | 1,095 |
| 2024-01-31 | 118.51 | 119.37 | 116.85 | 116.85 | 111.64 | 561 |
| 2024-01-30 | 120.00 | 120.00 | 117.88 | 118.51 | 113.23 | 323 |
| 2024-01-29 | 117.91 | 119.73 | 117.91 | 118.90 | 113.60 | 441 |
| 2024-01-26 | 118.42 | 119.00 | 117.84 | 117.95 | 112.69 | 160 |
| 2024-01-25 | 117.75 | 118.64 | 115.31 | 118.31 | 113.04 | 3,214 |
| 2024-01-24 | 119.16 | 119.51 | 115.44 | 115.44 | 110.30 | 3,576 |
| 2024-01-23 | 126.47 | 126.47 | 117.25 | 119.16 | 113.85 | 9,506 |
| 2024-01-22 | 133.48 | 135.46 | 133.48 | 134.45 | 128.46 | 875 |
| 2024-01-19 | 128.67 | 133.48 | 128.67 | 133.48 | 127.53 | 39 |
| 2024-01-18 | 130.96 | 131.80 | 130.15 | 131.29 | 125.44 | 278 |
| 2024-01-17 | 132.00 | 133.00 | 130.60 | 130.60 | 124.78 | 1,205 |
| 2024-01-16 | 132.66 | 132.89 | 131.16 | 132.34 | 126.44 | 897 |
| 2024-01-15 | 131.39 | 134.97 | 131.39 | 132.66 | 126.75 | 783 |
| 2024-01-12 | 132.19 | 132.67 | 131.36 | 131.39 | 125.53 | 180 |
| 2024-01-11 | 128.00 | 132.63 | 128.00 | 132.25 | 126.36 | 173 |
| 2024-01-10 | 134.08 | 134.08 | 132.50 | 132.50 | 126.60 | 162 |
| 2024-01-09 | 132.70 | 134.25 | 131.50 | 134.08 | 128.10 | 2,610 |
| 2024-01-08 | 132.55 | 133.07 | 131.72 | 132.70 | 126.79 | 579 |
| 2024-01-05 | 135.66 | 135.66 | 125.71 | 132.00 | 126.12 | 7,509 |
| 2024-01-04 | 132.95 | 134.16 | 132.71 | 133.00 | 127.07 | 590 |
| 2024-01-03 | 135.07 | 135.37 | 132.44 | 133.00 | 127.07 | 101 |
| 2024-01-02 | 132.48 | 136.00 | 132.48 | 135.07 | 129.05 | 910 |
| 2023-12-28 | 130.88 | 133.87 | 130.88 | 132.48 | 126.58 | 1,291 |
| 2023-12-27 | 130.85 | 131.76 | 130.25 | 131.25 | 125.40 | 468 |
| 2023-12-26 | 132.05 | 132.05 | 128.80 | 130.85 | 125.02 | 81 |
| 2023-12-22 | 129.00 | 130.45 | 128.50 | 129.64 | 123.86 | 260 |
| 2023-12-21 | 127.90 | 128.59 | 127.01 | 127.93 | 122.23 | 299 |
| 2023-12-20 | 129.20 | 129.96 | 127.97 | 127.97 | 122.27 | 171 |
| 2023-12-19 | 130.29 | 130.29 | 128.90 | 129.47 | 123.70 | 509 |
| 2023-12-18 | 131.75 | 132.78 | 130.00 | 130.29 | 124.48 | 284 |
| 2023-12-15 | 130.96 | 132.67 | 130.71 | 131.77 | 125.90 | 286 |
| 2023-12-14 | 127.57 | 131.80 | 127.57 | 130.96 | 125.12 | 1,387 |
| 2023-12-13 | 127.70 | 127.98 | 124.85 | 127.43 | 121.75 | 787 |
| 2023-12-12 | 127.51 | 127.93 | 127.01 | 127.66 | 121.97 | 4,349 |
| 2023-12-11 | 128.00 | 129.07 | 126.92 | 127.50 | 121.82 | 396 |
| 2023-12-08 | 126.75 | 128.84 | 126.24 | 127.29 | 121.62 | 515 |
| 2023-12-07 | 123.48 | 126.94 | 123.48 | 126.76 | 121.11 | 377 |
| 2023-12-06 | 125.63 | 126.98 | 124.99 | 126.01 | 120.39 | 823 |
| 2023-12-05 | 128.08 | 128.08 | 125.62 | 125.62 | 120.02 | 369 |
| 2023-12-04 | 122.04 | 128.48 | 122.04 | 128.10 | 122.39 | 1,620 |
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.