3M Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	224.00	227.00	224.00	225.82	223.00	146
2025-10-29	218.35	223.53	218.35	220.39	217.64	192
2025-10-28	225.63	225.63	222.81	222.81	220.03	333
2025-10-27	229.40	229.40	225.33	225.63	222.81	272
2025-10-24	232.21	232.53	226.00	227.12	224.28	4,932
2025-10-23	225.53	230.04	225.00	229.91	227.04	475
2025-10-22	218.75	227.42	218.75	225.00	222.19	251
2025-10-21	209.50	223.22	208.96	223.22	220.43	1,234
2025-10-20	205.70	207.99	205.70	207.96	205.36	140
2025-10-17	206.50	207.57	205.63	205.70	203.13	43
2025-10-16	208.13	209.82	205.00	206.01	203.44	1,168
2025-10-15	209.42	211.00	209.00	209.01	206.40	75
2025-10-14	206.01	210.64	206.01	208.12	205.52	252
2025-10-13	203.99	208.63	203.99	206.01	203.44	27
2025-10-10	206.98	206.98	204.75	204.75	202.19	618
2025-10-09	204.00	205.03	202.90	203.51	200.97	1,183
2025-10-08	208.04	208.04	205.00	207.71	205.12	64
2025-10-07	207.27	209.00	207.27	208.04	205.44	21
2025-10-06	214.23	214.23	205.65	206.55	203.97	218
2025-10-03	207.24	213.43	207.24	212.10	209.45	2,318
2025-10-02	209.02	211.75	209.02	211.47	208.83	230
2025-10-01	201.88	208.02	201.88	208.02	205.42	104
2025-09-30	202.68	206.00	202.44	206.00	203.43	242
2025-09-29	203.50	204.80	203.20	204.80	202.24	85
2025-09-26	204.51	204.90	203.49	203.49	200.95	170
2025-09-25	205.00	205.06	202.94	204.12	201.57	1,082
2025-09-24	205.80	205.88	205.41	205.59	203.02	4,361
2025-09-23	209.16	209.16	205.29	206.01	203.44	7
2025-09-22	205.87	207.48	204.35	204.35	201.80	488
2025-09-19	205.69	210.08	205.69	210.08	207.46	145
2025-09-18	205.17	206.83	205.17	205.69	203.12	51
2025-09-17	207.40	207.40	205.00	205.17	202.61	16
2025-09-16	208.77	208.77	204.50	207.00	204.42	323
2025-09-15	211.38	211.38	207.00	207.48	204.89	80
2025-09-12	213.51	215.73	211.26	211.26	208.62	32
2025-09-11	205.53	216.00	205.53	216.00	213.30	173
2025-09-10	207.82	208.26	205.52	205.52	202.95	86
2025-09-09	207.75	208.26	207.54	207.81	205.22	101
2025-09-08	210.42	210.42	206.55	208.15	205.55	142
2025-09-05	206.25	212.22	206.25	210.87	208.24	1,821
2025-09-04	205.10	210.46	205.10	210.46	207.83	486
2025-09-03	208.91	208.95	205.00	205.74	203.17	1,704
2025-09-02	214.12	214.12	209.16	210.69	208.06	1,100
2025-09-01	207.50	212.00	207.50	212.00	209.35	70
2025-08-29	209.01	214.56	208.74	208.74	206.13	1,682
2025-08-28	212.40	213.43	212.04	212.04	209.39	2,622
2025-08-27	211.32	213.85	211.32	213.30	210.64	5,938
2025-08-26	209.50	211.59	209.50	211.32	208.68	1,055
2025-08-25	217.27	217.27	210.59	210.87	208.24	47,591
2025-08-22	211.26	215.41	211.26	215.11	212.42	85
2025-08-21	212.08	212.49	210.58	211.26	208.62	277
2025-08-20	209.00	212.21	209.00	212.06	208.76	773
2025-08-19	207.98	212.78	207.98	211.58	208.29	232
2025-08-18	204.01	208.85	204.01	207.98	204.75	120
2025-08-15	210.00	210.00	205.27	207.26	204.04	404
2025-08-14	211.66	214.16	211.66	213.21	209.90	25
2025-08-13	214.04	215.98	213.00	215.98	212.62	47
2025-08-12	210.81	216.00	210.78	216.00	212.64	75
2025-08-11	209.72	211.03	209.23	210.80	207.52	643
2025-08-08	205.92	209.37	205.49	208.41	205.17	2,149

← NewerPage 5 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.