3M Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	208.21	208.21	205.35	205.92	202.72	155
2025-08-06	206.70	206.70	204.18	206.14	202.94	70
2025-08-05	205.67	207.93	205.67	206.72	203.51	61
2025-08-04	195.02	203.45	195.02	203.45	200.29	364
2025-08-01	208.30	208.30	199.00	199.00	195.91	202
2025-07-31	204.63	208.83	204.63	208.30	205.06	65
2025-07-30	210.91	211.70	204.63	204.63	201.45	261
2025-07-29	210.90	211.16	210.90	210.90	207.62	15
2025-07-28	210.00	214.62	210.00	212.30	209.00	387
2025-07-25	206.76	210.00	206.01	210.00	206.74	4,133
2025-07-24	206.40	208.80	205.00	205.52	202.33	213
2025-07-23	210.65	210.65	208.45	208.45	205.21	368
2025-07-22	211.85	213.42	208.90	210.63	207.36	212
2025-07-21	212.99	213.11	208.50	211.85	208.56	549
2025-07-18	228.19	228.20	209.99	212.99	209.68	3,451
2025-07-17	220.39	221.08	218.91	219.83	216.41	1,720
2025-07-16	218.03	218.24	216.04	218.24	214.85	42
2025-07-15	218.46	218.96	218.02	218.24	214.85	149
2025-07-14	211.96	220.00	211.96	219.99	216.57	233
2025-07-11	218.80	218.80	215.21	215.38	212.03	137
2025-07-10	215.75	221.14	215.75	218.80	215.40	225
2025-07-09	211.00	215.54	211.00	215.54	212.19	731
2025-07-08	203.56	210.61	203.56	209.11	205.86	154
2025-07-07	205.03	208.84	205.03	207.72	204.49	236
2025-07-04	205.50	208.03	203.00	203.00	199.84	228
2025-07-03	208.98	208.98	203.38	205.50	202.31	96
2025-07-02	211.20	211.20	208.31	208.38	205.14	99
2025-07-01	210.00	212.13	210.00	211.20	207.92	87
2025-06-30	207.78	207.87	205.51	206.09	202.89	74
2025-06-27	207.05	209.03	206.70	207.80	204.57	97
2025-06-26	205.00	207.05	203.30	207.05	203.83	28
2025-06-25	206.21	206.36	204.43	205.30	202.11	25
2025-06-24	203.33	206.42	203.33	206.21	203.00	293
2025-06-23	198.28	201.85	198.00	201.85	198.71	955
2025-06-20	198.10	198.10	195.23	197.54	194.47	102
2025-06-18	195.62	196.14	194.66	196.14	193.09	108
2025-06-17	197.30	197.77	195.25	195.25	192.22	75
2025-06-16	198.78	199.82	197.66	198.53	195.44	174
2025-06-13	199.99	199.99	197.23	197.25	194.18	242
2025-06-12	203.52	203.52	200.61	200.61	197.49	42
2025-06-11	202.27	204.01	202.00	203.51	200.35	36
2025-06-10	200.73	201.66	199.16	201.66	198.53	409
2025-06-09	202.01	202.61	199.74	200.73	197.61	232
2025-06-06	205.60	207.33	202.52	202.52	199.37	26
2025-06-05	205.00	205.60	203.19	205.60	202.40	68
2025-06-04	207.90	209.30	207.07	207.07	203.85	32
2025-06-03	210.00	210.00	206.56	207.72	204.49	637
2025-06-02	209.84	211.26	205.00	208.32	205.08	40
2025-05-30	210.55	213.50	210.55	212.04	208.74	40
2025-05-29	211.77	211.78	209.50	209.50	206.24	24
2025-05-28	211.10	213.00	210.54	213.00	209.69	312
2025-05-27	210.33	211.08	208.16	209.63	206.37	647
2025-05-26	206.67	210.82	206.67	207.41	204.19	9
2025-05-23	211.97	211.97	206.22	206.22	203.01	595
2025-05-22	208.49	213.25	208.34	213.25	209.94	38
2025-05-21	215.71	216.66	210.88	210.88	207.60	303
2025-05-20	217.00	218.20	215.91	217.93	213.87	115
2025-05-19	216.82	217.50	215.00	217.50	213.44	84
2025-05-16	212.18	216.82	212.18	216.82	212.78	61
2025-05-15	205.98	211.55	205.98	211.55	207.61	229

← NewerPage 6 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.