3M Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 178.80 | 181.26 | 178.80 | 180.72 | 162.37 | 754 |
| 2022-03-28 | 180.21 | 180.21 | 176.90 | 177.87 | 159.81 | 1,049 |
| 2022-03-25 | 179.64 | 181.10 | 177.98 | 179.00 | 160.82 | 1,170 |
| 2022-03-24 | 179.10 | 180.18 | 177.52 | 180.04 | 161.76 | 454 |
| 2022-03-23 | 184.68 | 185.22 | 178.91 | 179.10 | 160.91 | 851 |
| 2022-03-22 | 184.32 | 185.05 | 183.06 | 184.22 | 165.51 | 332 |
| 2022-03-21 | 183.69 | 185.71 | 182.55 | 182.55 | 164.01 | 362 |
| 2022-03-18 | 187.07 | 187.07 | 182.10 | 183.68 | 165.03 | 1,685 |
| 2022-03-17 | 184.21 | 186.45 | 183.70 | 186.45 | 167.52 | 560 |
| 2022-03-16 | 186.00 | 187.50 | 183.75 | 184.21 | 165.50 | 1,194 |
| 2022-03-15 | 185.56 | 186.30 | 183.32 | 185.62 | 166.77 | 412 |
| 2022-03-14 | 179.82 | 184.32 | 179.82 | 183.53 | 164.89 | 1,423 |
| 2022-03-11 | 182.50 | 182.50 | 178.36 | 178.36 | 160.25 | 1,279 |
| 2022-03-10 | 184.59 | 184.65 | 179.94 | 180.98 | 162.60 | 2,741 |
| 2022-03-09 | 196.30 | 196.30 | 183.52 | 183.52 | 164.88 | 746 |
| 2022-03-08 | 181.26 | 188.21 | 181.26 | 183.80 | 165.13 | 2,586 |
| 2022-03-07 | 184.50 | 186.58 | 181.47 | 182.53 | 163.99 | 656 |
| 2022-03-04 | 185.68 | 188.29 | 184.74 | 184.74 | 165.98 | 3,287 |
| 2022-03-03 | 185.01 | 188.86 | 184.49 | 185.41 | 166.58 | 330 |
| 2022-03-02 | 196.33 | 196.33 | 187.34 | 187.34 | 168.32 | 1,313 |
| 2022-02-25 | 186.66 | 195.63 | 185.22 | 192.53 | 172.98 | 3,305 |
| 2022-02-24 | 179.42 | 184.32 | 179.42 | 182.67 | 164.12 | 770 |
| 2022-02-23 | 186.57 | 186.57 | 179.41 | 179.41 | 161.19 | 907 |
| 2022-02-22 | 191.27 | 196.33 | 185.00 | 186.57 | 167.62 | 1,331 |
| 2022-02-21 | 195.63 | 195.63 | 187.52 | 189.90 | 170.62 | 417 |
| 2022-02-18 | 186.98 | 195.63 | 185.66 | 195.63 | 175.76 | 277 |
| 2022-02-17 | 199.46 | 199.46 | 192.40 | 192.40 | 172.86 | 2,355 |
| 2022-02-16 | 203.00 | 205.00 | 200.59 | 202.10 | 181.58 | 281 |
| 2022-02-15 | 207.28 | 207.89 | 202.01 | 202.01 | 180.33 | 1,188 |
| 2022-02-14 | 209.00 | 209.00 | 202.97 | 205.80 | 183.72 | 602 |
| 2022-02-11 | 209.50 | 211.01 | 207.82 | 211.01 | 188.37 | 1,465 |
| 2022-02-10 | 214.20 | 215.30 | 208.65 | 209.19 | 186.74 | 1,194 |
| 2022-02-09 | 213.95 | 218.00 | 213.36 | 213.36 | 190.47 | 2,127 |
| 2022-02-08 | 211.87 | 214.83 | 211.00 | 212.62 | 189.81 | 2,106 |
| 2022-02-07 | 214.13 | 214.65 | 211.87 | 211.87 | 189.14 | 848 |
| 2022-02-04 | 220.00 | 221.10 | 213.43 | 214.13 | 191.15 | 1,818 |
| 2022-02-03 | 228.97 | 228.97 | 217.10 | 217.10 | 193.80 | 1,390 |
| 2022-02-02 | 222.80 | 223.52 | 219.35 | 219.35 | 195.81 | 421 |
| 2022-02-01 | 221.50 | 221.55 | 218.30 | 221.55 | 197.78 | 578 |
| 2022-01-31 | 220.00 | 221.48 | 216.93 | 221.48 | 197.71 | 1,202 |
| 2022-01-28 | 230.00 | 230.00 | 217.38 | 220.28 | 196.64 | 2,659 |
| 2022-01-27 | 229.13 | 233.24 | 226.78 | 230.43 | 205.70 | 698 |
| 2022-01-26 | 237.07 | 237.60 | 229.51 | 230.07 | 205.38 | 470 |
| 2022-01-25 | 241.67 | 241.67 | 231.09 | 235.05 | 209.83 | 321 |
| 2022-01-24 | 238.56 | 238.56 | 232.98 | 235.69 | 210.40 | 943 |
| 2022-01-21 | 237.52 | 238.21 | 235.00 | 236.39 | 211.02 | 1,650 |
| 2022-01-20 | 243.79 | 243.84 | 236.27 | 236.27 | 210.92 | 876 |
| 2022-01-19 | 248.98 | 248.98 | 243.79 | 243.79 | 217.63 | 669 |
| 2022-01-18 | 248.00 | 248.98 | 243.84 | 248.98 | 222.26 | 1,019 |
| 2022-01-17 | 248.00 | 248.00 | 244.78 | 247.83 | 221.24 | 171 |
| 2022-01-14 | 250.24 | 250.24 | 246.44 | 247.75 | 221.17 | 149 |
| 2022-01-13 | 248.25 | 250.01 | 247.30 | 250.00 | 223.17 | 460 |
| 2022-01-12 | 249.74 | 249.96 | 246.86 | 247.86 | 221.26 | 368 |
| 2022-01-11 | 251.63 | 251.63 | 248.15 | 249.74 | 222.94 | 534 |
| 2022-01-10 | 252.94 | 256.00 | 251.24 | 252.00 | 224.96 | 529 |
| 2022-01-07 | 253.50 | 253.50 | 251.24 | 252.94 | 225.80 | 22 |
| 2022-01-06 | 255.03 | 256.74 | 253.34 | 253.78 | 226.55 | 146 |
| 2022-01-05 | 255.34 | 258.08 | 251.42 | 257.74 | 230.08 | 1,674 |
| 2022-01-04 | 251.82 | 257.12 | 251.82 | 255.34 | 227.94 | 1,916 |
| 2022-01-03 | 248.85 | 251.82 | 248.85 | 251.82 | 224.80 | 780 |
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.