3M Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	248.85	251.82	248.85	251.82	224.80	780
2021-12-30	247.80	250.25	246.25	246.25	219.83	4,105
2021-12-29	252.63	255.40	252.02	255.40	227.99	597
2021-12-28	250.45	250.85	249.10	250.84	223.92	308
2021-12-27	249.47	249.47	246.50	248.51	221.84	192
2021-12-23	244.55	250.50	244.55	249.47	222.70	2,018
2021-12-22	246.75	247.00	243.50	245.31	218.99	1,956
2021-12-21	248.98	249.24	247.45	248.45	221.79	628
2021-12-20	249.25	249.25	244.39	248.31	221.67	710
2021-12-17	253.00	253.01	248.51	249.25	222.50	293
2021-12-16	251.51	254.66	250.76	254.66	227.33	321
2021-12-15	249.35	252.10	248.50	251.15	224.20	295
2021-12-14	249.00	249.57	248.00	248.85	222.15	827
2021-12-13	250.23	250.50	245.86	249.55	222.77	1,827
2021-12-10	248.25	248.42	246.07	247.26	220.73	455
2021-12-09	244.15	246.73	244.15	246.73	220.26	59
2021-12-08	248.00	248.00	242.50	244.00	217.82	997
2021-12-07	251.61	252.50	248.96	248.96	222.25	1,085
2021-12-06	246.25	253.26	245.76	251.29	224.33	1,178
2021-12-03	240.62	245.26	238.50	245.26	218.94	146
2021-12-02	242.60	243.51	240.60	240.62	214.80	142
2021-12-01	240.48	245.75	240.48	244.76	218.50	3,107
2021-11-30	247.00	247.00	240.31	240.31	214.52	639
2021-11-29	246.55	248.17	246.25	248.17	221.54	1,005
2021-11-26	246.00	247.16	242.93	245.16	218.85	205
2021-11-25	249.50	249.50	246.42	246.42	219.98	110
2021-11-24	252.00	252.00	249.36	249.59	222.81	930
2021-11-23	252.75	254.01	251.47	251.47	224.49	214
2021-11-22	251.58	254.49	250.51	252.55	225.45	1,113
2021-11-19	247.22	252.20	246.00	252.20	225.14	42
2021-11-18	252.00	254.25	249.30	250.41	223.54	1,236
2021-11-17	253.71	254.62	251.00	254.62	227.30	95
2021-11-16	253.09	253.09	250.24	251.87	223.58	125
2021-11-12	243.93	251.13	243.49	251.13	222.93	1,611
2021-11-11	250.00	250.03	242.80	243.93	216.53	1,027
2021-11-10	247.75	251.62	247.39	251.62	223.36	928
2021-11-09	251.44	251.44	247.51	249.12	221.14	222
2021-11-08	253.00	254.76	250.51	251.00	222.81	161
2021-11-05	253.00	253.00	250.00	251.50	223.25	798
2021-11-04	255.05	255.75	253.74	253.74	225.24	1,419
2021-11-03	255.91	257.75	253.75	255.06	226.41	143
2021-11-01	251.76	254.99	251.75	254.49	225.91	111
2021-10-29	252.77	255.23	251.00	251.76	223.48	286
2021-10-28	251.01	252.58	251.01	251.99	223.69	1,191
2021-10-27	254.64	254.64	247.01	248.00	220.15	1,849
2021-10-26	263.33	263.33	251.66	254.64	226.04	726
2021-10-25	255.84	255.84	251.66	252.75	224.36	378
2021-10-22	260.00	261.56	255.84	255.84	227.11	70

← NewerPage 21 of 21 · 1,248 trading days

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.