3M Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	153.10	154.00	148.91	150.67	137.24	623
2022-09-16	152.19	158.00	151.00	153.10	139.46	727
2022-09-15	151.13	155.09	150.00	152.20	138.64	408
2022-09-14	156.76	156.76	151.13	151.13	137.66	969
2022-09-13	158.13	159.54	156.76	156.76	142.79	525
2022-09-12	157.78	165.00	157.41	158.13	144.04	457
2022-09-09	154.90	159.00	154.90	157.79	143.73	9,309
2022-09-08	154.00	156.24	152.71	154.90	141.10	10,029
2022-09-06	178.99	181.15	152.00	153.34	139.68	31,815
2022-09-05	188.90	189.40	176.00	180.90	164.78	523
2022-09-02	169.99	189.00	167.90	188.97	172.13	285
2022-09-01	161.80	174.99	161.80	174.00	158.49	391
2022-08-31	163.01	171.00	162.00	168.95	153.89	296
2022-08-30	160.50	165.00	157.50	162.22	147.76	1,643
2022-08-29	175.50	175.50	159.00	169.00	153.94	2,235
2022-08-26	175.01	189.98	175.01	175.50	159.86	113
2022-08-25	189.98	189.98	174.00	175.00	159.40	20
2022-08-24	180.05	190.00	175.16	180.01	163.97	115
2022-08-23	181.20	181.28	179.79	180.89	164.77	85
2022-08-22	187.87	187.87	181.71	183.24	166.91	306
2022-08-19	187.40	188.39	186.24	187.87	171.13	58
2022-08-18	192.66	192.66	188.61	189.31	172.44	191
2022-08-17	192.92	193.50	190.32	190.60	172.43	157
2022-08-16	192.85	194.15	191.52	192.92	174.52	5,142
2022-08-15	194.18	194.18	191.47	192.85	174.46	228
2022-08-12	192.63	192.85	191.07	192.30	173.96	261
2022-08-11	189.00	194.00	189.00	193.23	174.81	91
2022-08-10	190.19	190.19	188.33	189.40	171.34	128
2022-08-09	194.97	194.97	188.29	189.81	171.71	470
2022-08-08	190.93	192.28	189.24	189.62	171.54	183
2022-08-05	192.53	193.92	190.74	190.94	172.73	211
2022-08-04	190.18	192.54	187.94	192.54	174.18	249
2022-08-03	187.83	190.18	187.49	190.18	172.05	215
2022-08-02	185.60	188.52	185.29	187.83	169.92	1,691
2022-08-01	183.18	186.58	183.18	185.29	167.62	1,753
2022-07-29	182.03	186.12	181.44	185.40	167.72	638
2022-07-28	181.80	182.98	180.94	182.03	164.67	995
2022-07-27	190.38	190.38	182.28	182.28	164.90	721
2022-07-26	189.18	194.83	185.30	187.73	169.83	1,251
2022-07-25	184.20	184.20	179.70	179.71	162.57	405
2022-07-22	184.34	185.00	182.43	185.00	167.36	168
2022-07-21	181.96	184.34	181.26	184.34	166.76	779
2022-07-20	178.33	181.97	178.33	181.97	164.62	450
2022-07-19	172.00	178.33	172.00	178.33	161.33	94
2022-07-18	176.94	176.94	173.16	174.03	157.44	466
2022-07-15	175.56	175.56	174.15	175.06	158.37	83
2022-07-14	173.04	174.02	172.06	173.71	157.15	269
2022-07-13	176.46	176.46	172.66	173.56	157.01	75
2022-07-12	173.03	178.50	173.03	176.46	159.63	68
2022-07-11	171.02	174.42	171.02	173.03	156.53	566
2022-07-08	172.52	172.52	169.21	169.21	153.08	257
2022-07-07	173.00	174.06	171.01	172.51	156.06	747
2022-07-06	175.48	176.47	175.48	176.38	159.56	100
2022-07-05	170.06	173.95	169.15	173.47	156.93	367
2022-07-04	171.00	171.74	168.95	169.00	152.89	40
2022-07-01	173.91	173.91	168.61	171.00	154.69	62
2022-06-30	171.00	171.00	167.76	169.15	153.02	111
2022-06-29	172.00	172.00	167.92	167.92	151.91	359
2022-06-28	174.76	174.76	172.35	172.35	155.92	177
2022-06-27	175.68	175.68	172.89	172.89	156.40	389

← NewerPage 18 of 21 · 1,248 trading daysOlder →

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.