3M Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-12 | 122.79 | 124.87 | 122.62 | 123.30 | 115.34 | 370 |
| 2023-06-09 | 124.00 | 129.50 | 120.09 | 121.65 | 113.80 | 7,772 |
| 2023-06-07 | 122.50 | 124.50 | 120.09 | 124.50 | 116.47 | 1,826 |
| 2023-06-06 | 121.49 | 122.62 | 119.52 | 120.09 | 112.34 | 1,305 |
| 2023-06-05 | 126.70 | 126.70 | 120.76 | 121.49 | 113.65 | 1,847 |
| 2023-06-02 | 118.18 | 129.00 | 118.18 | 126.71 | 118.53 | 4,104 |
| 2023-06-01 | 117.09 | 118.85 | 116.61 | 118.18 | 110.55 | 5,215 |
| 2023-05-31 | 121.52 | 121.92 | 118.65 | 118.65 | 110.99 | 1,857 |
| 2023-05-30 | 122.61 | 122.61 | 120.44 | 121.27 | 113.44 | 574 |
| 2023-05-29 | 120.47 | 122.59 | 120.47 | 122.59 | 114.68 | 89 |
| 2023-05-26 | 122.20 | 123.36 | 120.47 | 120.47 | 112.70 | 1,410 |
| 2023-05-25 | 121.99 | 122.30 | 119.65 | 122.07 | 114.19 | 741 |
| 2023-05-24 | 124.50 | 125.00 | 120.50 | 120.63 | 112.85 | 1,129 |
| 2023-05-23 | 126.60 | 127.50 | 125.40 | 125.40 | 117.31 | 2,240 |
| 2023-05-22 | 126.47 | 126.61 | 122.45 | 126.50 | 118.34 | 942 |
| 2023-05-19 | 124.20 | 128.00 | 123.25 | 128.00 | 119.74 | 1,827 |
| 2023-05-18 | 123.50 | 123.91 | 121.92 | 123.91 | 115.91 | 531 |
| 2023-05-17 | 121.00 | 123.50 | 120.72 | 123.50 | 115.53 | 473 |
| 2023-05-16 | 122.50 | 123.20 | 120.25 | 120.25 | 111.34 | 198,451 |
| 2023-05-15 | 123.35 | 123.85 | 122.30 | 122.90 | 113.79 | 1,039 |
| 2023-05-12 | 125.89 | 125.89 | 122.45 | 123.35 | 114.21 | 796 |
| 2023-05-11 | 124.99 | 125.49 | 123.80 | 124.67 | 115.43 | 834 |
| 2023-05-10 | 125.00 | 125.57 | 123.50 | 124.65 | 115.41 | 695 |
| 2023-05-09 | 128.10 | 128.10 | 125.01 | 125.75 | 116.43 | 1,710 |
| 2023-05-08 | 129.15 | 129.39 | 126.51 | 127.97 | 118.49 | 1,993 |
| 2023-05-05 | 128.21 | 129.15 | 126.06 | 129.15 | 119.58 | 595 |
| 2023-05-04 | 128.44 | 128.44 | 126.76 | 126.95 | 117.54 | 921 |
| 2023-05-03 | 130.69 | 130.69 | 128.43 | 128.43 | 118.91 | 469 |
| 2023-05-02 | 134.99 | 134.99 | 129.34 | 129.34 | 119.75 | 2,508 |
| 2023-04-28 | 130.88 | 135.00 | 130.88 | 135.00 | 125.00 | 271 |
| 2023-04-27 | 130.05 | 131.43 | 129.50 | 130.88 | 121.18 | 506 |
| 2023-04-26 | 133.00 | 133.15 | 130.00 | 130.05 | 120.41 | 476 |
| 2023-04-25 | 132.50 | 135.87 | 132.00 | 132.76 | 122.92 | 603 |
| 2023-04-24 | 134.25 | 134.25 | 131.77 | 132.04 | 122.25 | 471 |
| 2023-04-20 | 132.84 | 133.53 | 131.60 | 131.60 | 121.85 | 1,280 |
| 2023-04-19 | 132.08 | 134.81 | 132.00 | 134.57 | 124.60 | 1,707 |
| 2023-04-18 | 132.76 | 133.98 | 131.74 | 131.85 | 122.08 | 420 |
| 2023-04-17 | 131.00 | 132.60 | 130.60 | 131.74 | 121.98 | 282 |
| 2023-04-14 | 131.00 | 132.35 | 129.40 | 129.71 | 120.10 | 543 |
| 2023-04-13 | 131.39 | 131.39 | 128.00 | 130.89 | 121.19 | 1,352 |
| 2023-04-12 | 129.53 | 131.00 | 128.00 | 128.86 | 119.31 | 1,345 |
| 2023-04-11 | 130.78 | 131.09 | 128.43 | 130.96 | 121.25 | 217 |
| 2023-04-10 | 128.60 | 130.83 | 128.60 | 129.87 | 120.25 | 272 |
| 2023-04-06 | 130.00 | 130.11 | 128.65 | 128.65 | 119.12 | 1,151 |
| 2023-04-05 | 130.14 | 130.14 | 128.40 | 129.99 | 120.36 | 603 |
| 2023-04-04 | 132.43 | 133.64 | 129.86 | 130.32 | 120.66 | 1,141 |
| 2023-04-03 | 134.99 | 134.99 | 132.04 | 132.04 | 122.25 | 1,118 |
| 2023-03-31 | 133.93 | 133.93 | 131.08 | 132.31 | 122.50 | 355 |
| 2023-03-30 | 134.64 | 134.64 | 131.14 | 131.30 | 121.57 | 137 |
| 2023-03-29 | 134.99 | 134.99 | 131.21 | 132.00 | 122.22 | 1,338 |
| 2023-03-28 | 132.86 | 132.86 | 130.86 | 131.56 | 121.81 | 325 |
| 2023-03-27 | 132.53 | 133.80 | 131.76 | 132.22 | 122.42 | 1,204 |
| 2023-03-24 | 135.00 | 135.00 | 132.00 | 132.57 | 122.75 | 903 |
| 2023-03-23 | 133.20 | 135.81 | 133.15 | 133.65 | 123.75 | 304 |
| 2023-03-22 | 137.03 | 138.24 | 133.15 | 133.15 | 123.28 | 1,198 |
| 2023-03-21 | 139.00 | 139.05 | 135.60 | 137.05 | 126.89 | 151 |
| 2023-03-20 | 135.70 | 136.90 | 135.58 | 136.90 | 126.75 | 607 |
| 2023-03-17 | 136.63 | 136.63 | 134.73 | 134.73 | 124.75 | 358 |
| 2023-03-16 | 135.49 | 137.29 | 134.36 | 136.63 | 126.50 | 11,433 |
| 2023-03-15 | 134.50 | 136.04 | 133.03 | 135.49 | 125.45 | 414 |
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.