3M Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	170.00	176.43	170.00	175.75	158.99	269
2022-06-23	169.00	170.00	167.11	170.00	153.79	299
2022-06-22	166.66	169.41	165.66	169.41	153.26	37
2022-06-21	168.64	171.36	166.26	166.66	150.77	93
2022-06-20	169.37	169.88	165.63	169.52	153.36	244
2022-06-17	169.83	170.17	166.00	168.46	152.40	136
2022-06-15	173.91	174.93	169.83	169.83	153.64	344
2022-06-14	176.29	177.08	172.48	173.91	157.33	334
2022-06-13	171.60	175.00	171.06	173.87	157.29	94
2022-06-10	178.88	178.88	171.60	171.60	155.24	399
2022-06-09	177.66	179.95	177.66	178.89	161.83	96
2022-06-08	179.19	179.19	176.19	177.65	160.71	92
2022-06-07	177.00	179.19	176.40	179.19	162.10	68
2022-06-06	175.61	176.00	174.77	175.36	158.64	73
2022-06-03	175.87	176.23	173.45	173.45	156.91	63
2022-06-02	176.50	177.81	173.81	177.81	160.86	428
2022-06-01	177.68	177.68	173.88	176.50	159.67	346
2022-05-31	179.00	179.00	172.03	177.68	160.74	545
2022-05-30	177.12	179.10	177.00	178.96	161.90	166
2022-05-27	177.37	178.02	176.02	177.12	160.23	281
2022-05-26	177.32	178.83	174.90	175.61	158.87	285
2022-05-25	176.76	176.76	174.34	174.60	157.95	213
2022-05-24	174.00	175.51	170.00	175.51	158.77	167
2022-05-23	175.14	175.14	173.00	173.00	156.50	922
2022-05-20	181.62	181.62	172.15	174.72	158.06	1,354
2022-05-19	181.44	181.62	177.67	181.49	164.18	320
2022-05-18	190.00	190.19	186.58	187.91	169.99	354
2022-05-17	188.11	188.32	187.41	188.17	169.06	135
2022-05-16	188.49	188.49	188.49	188.49	169.35	0
2022-05-13	193.04	193.04	187.50	188.49	169.35	594
2022-05-12	191.71	191.71	188.00	191.11	171.70	897
2022-05-11	197.45	197.45	187.84	189.81	170.53	80
2022-05-10	200.68	200.68	191.02	191.73	172.26	5,126
2022-05-09	188.48	197.94	188.48	195.33	175.49	2,173
2022-05-06	189.78	189.78	187.30	187.65	168.59	150
2022-05-05	189.81	192.09	187.53	187.53	168.49	94
2022-05-04	185.91	189.31	185.91	188.71	169.55	3,568
2022-05-03	184.50	185.55	183.28	183.28	164.67	253
2022-05-02	182.70	185.06	181.61	184.50	165.76	1,066
2022-04-29	180.54	182.71	178.30	178.30	160.19	1,551
2022-04-28	181.98	183.33	180.71	180.71	162.36	1,922
2022-04-27	181.69	182.15	179.47	179.64	161.40	126
2022-04-26	180.95	182.16	177.54	179.82	161.56	825
2022-04-25	180.00	181.26	178.20	180.95	162.57	164
2022-04-22	175.00	180.91	175.00	180.00	161.72	1,639
2022-04-20	177.00	177.00	174.10	174.78	157.03	797
2022-04-19	169.83	175.78	169.83	175.78	157.93	207
2022-04-18	177.12	177.12	169.83	169.83	152.58	222
2022-04-14	175.74	175.74	172.72	172.72	155.18	96
2022-04-13	172.80	175.61	172.80	174.01	156.34	634
2022-04-12	175.22	176.46	173.40	173.67	156.03	309
2022-04-11	175.80	179.28	175.80	176.40	158.49	1,270
2022-04-08	180.00	180.19	175.82	175.82	157.96	405
2022-04-07	179.70	179.70	175.76	178.06	159.98	236
2022-04-06	173.40	177.45	173.40	177.45	159.43	3,434
2022-04-05	174.04	175.78	173.06	173.40	155.79	350
2022-04-04	173.75	173.80	168.90	171.98	154.51	760
2022-04-01	177.71	177.71	172.91	173.71	156.07	3,109
2022-03-31	180.50	180.50	176.50	177.72	159.67	497
2022-03-30	180.71	183.00	179.64	181.26	162.85	2,339

← NewerPage 19 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.