3M Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 170.00 | 170.00 | 161.75 | 162.00 | 148.65 | 141 |
| 2022-12-14 | 169.40 | 178.19 | 166.22 | 167.62 | 153.80 | 894 |
| 2022-12-13 | 169.17 | 170.00 | 167.64 | 168.37 | 154.49 | 157 |
| 2022-12-12 | 165.45 | 168.96 | 165.45 | 167.16 | 153.38 | 369 |
| 2022-12-09 | 167.20 | 167.20 | 165.33 | 165.45 | 151.81 | 65 |
| 2022-12-08 | 166.32 | 168.51 | 163.35 | 164.23 | 150.69 | 1,567 |
| 2022-12-07 | 162.98 | 165.74 | 161.37 | 164.82 | 151.24 | 1,907 |
| 2022-12-06 | 165.99 | 165.99 | 161.98 | 162.98 | 149.55 | 88 |
| 2022-12-05 | 172.00 | 172.00 | 163.56 | 165.99 | 152.31 | 178 |
| 2022-12-02 | 169.99 | 169.99 | 161.00 | 165.66 | 152.01 | 1,801 |
| 2022-12-01 | 163.75 | 170.00 | 162.81 | 170.00 | 155.99 | 296 |
| 2022-11-30 | 168.64 | 168.64 | 159.80 | 163.75 | 150.25 | 3,203 |
| 2022-11-29 | 167.00 | 167.28 | 165.00 | 166.16 | 152.46 | 1,368 |
| 2022-11-28 | 173.01 | 173.01 | 166.96 | 166.96 | 153.20 | 168 |
| 2022-11-25 | 170.00 | 174.74 | 170.00 | 173.74 | 159.42 | 373 |
| 2022-11-24 | 171.65 | 171.65 | 169.57 | 169.57 | 155.59 | 33 |
| 2022-11-23 | 173.74 | 174.08 | 171.47 | 171.65 | 157.50 | 195 |
| 2022-11-22 | 170.01 | 172.50 | 169.33 | 171.79 | 157.63 | 167 |
| 2022-11-21 | 170.00 | 170.00 | 166.32 | 169.64 | 155.66 | 262 |
| 2022-11-18 | 171.25 | 171.98 | 168.60 | 170.00 | 155.99 | 1,491 |
| 2022-11-17 | 185.54 | 190.00 | 171.25 | 171.99 | 157.81 | 1,095 |
| 2022-11-16 | 181.36 | 189.38 | 176.91 | 181.90 | 166.91 | 245 |
| 2022-11-14 | 177.05 | 181.36 | 174.90 | 181.36 | 165.20 | 295 |
| 2022-11-11 | 168.00 | 177.82 | 168.00 | 177.05 | 161.27 | 3,330 |
| 2022-11-10 | 163.20 | 173.76 | 163.20 | 173.45 | 157.99 | 862 |
| 2022-11-09 | 162.00 | 163.35 | 160.18 | 161.04 | 146.69 | 633 |
| 2022-11-08 | 161.49 | 163.02 | 160.38 | 162.00 | 147.56 | 473 |
| 2022-11-07 | 159.00 | 161.51 | 157.74 | 161.49 | 147.10 | 1,576 |
| 2022-11-04 | 156.80 | 157.95 | 155.20 | 156.49 | 142.54 | 677 |
| 2022-11-03 | 161.00 | 161.00 | 156.42 | 157.95 | 143.87 | 480 |
| 2022-11-01 | 164.87 | 165.33 | 159.26 | 161.00 | 146.65 | 355 |
| 2022-10-31 | 167.90 | 167.90 | 162.41 | 162.91 | 148.39 | 547 |
| 2022-10-28 | 163.52 | 168.32 | 163.52 | 167.90 | 152.94 | 1,112 |
| 2022-10-27 | 151.00 | 165.35 | 151.00 | 163.52 | 148.95 | 529 |
| 2022-10-26 | 157.41 | 166.87 | 157.41 | 166.87 | 152.00 | 1,328 |
| 2022-10-25 | 156.69 | 157.35 | 151.22 | 156.63 | 142.67 | 1,027 |
| 2022-10-24 | 152.00 | 157.13 | 152.00 | 156.69 | 142.73 | 758 |
| 2022-10-21 | 148.08 | 150.75 | 148.08 | 150.05 | 136.68 | 245 |
| 2022-10-20 | 150.99 | 151.50 | 147.35 | 147.35 | 134.22 | 1,146 |
| 2022-10-19 | 152.10 | 153.90 | 149.79 | 150.99 | 137.53 | 222 |
| 2022-10-18 | 150.81 | 153.30 | 150.81 | 151.80 | 138.27 | 263 |
| 2022-10-17 | 151.80 | 152.00 | 149.37 | 150.81 | 137.37 | 765 |
| 2022-10-14 | 151.00 | 151.80 | 149.74 | 151.80 | 138.27 | 232 |
| 2022-10-13 | 142.97 | 151.49 | 142.68 | 151.09 | 137.63 | 1,072 |
| 2022-10-11 | 143.00 | 144.10 | 141.56 | 141.71 | 129.08 | 365 |
| 2022-10-10 | 140.15 | 141.96 | 139.90 | 141.96 | 129.31 | 732 |
| 2022-10-07 | 143.27 | 145.58 | 139.94 | 139.94 | 127.47 | 1,216 |
| 2022-10-06 | 150.60 | 150.60 | 143.29 | 144.70 | 131.81 | 1,479 |
| 2022-10-05 | 148.86 | 150.30 | 148.15 | 149.63 | 136.30 | 221 |
| 2022-10-04 | 147.21 | 149.70 | 146.40 | 148.85 | 135.59 | 311 |
| 2022-10-03 | 149.00 | 149.00 | 145.06 | 147.21 | 134.09 | 2,621 |
| 2022-09-30 | 152.90 | 152.90 | 149.29 | 149.53 | 136.20 | 640 |
| 2022-09-29 | 153.52 | 153.52 | 151.09 | 151.09 | 137.63 | 88 |
| 2022-09-28 | 152.25 | 153.52 | 150.42 | 153.52 | 139.84 | 1,253 |
| 2022-09-27 | 150.81 | 151.19 | 149.94 | 151.19 | 137.72 | 922 |
| 2022-09-26 | 149.10 | 152.39 | 149.10 | 152.38 | 138.80 | 977 |
| 2022-09-23 | 148.00 | 148.93 | 146.59 | 148.32 | 135.10 | 344 |
| 2022-09-22 | 149.05 | 149.05 | 146.00 | 148.14 | 134.94 | 690 |
| 2022-09-21 | 150.31 | 152.80 | 148.90 | 149.05 | 135.77 | 420 |
| 2022-09-20 | 152.77 | 152.77 | 148.30 | 150.12 | 136.74 | 4,399 |
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.