3M Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 213.99 | 218.00 | 212.08 | 215.44 | 211.42 | 435 |
| 2025-02-11 | 216.62 | 216.62 | 214.00 | 214.00 | 209.31 | 65 |
| 2025-02-10 | 215.10 | 216.74 | 214.14 | 216.51 | 211.76 | 366 |
| 2025-02-07 | 220.62 | 220.68 | 217.00 | 217.26 | 212.49 | 821 |
| 2025-02-06 | 223.98 | 223.98 | 219.18 | 219.53 | 214.71 | 210 |
| 2025-02-05 | 220.85 | 222.00 | 219.29 | 222.00 | 217.13 | 490 |
| 2025-02-04 | 217.50 | 221.69 | 215.65 | 219.55 | 214.73 | 291 |
| 2025-02-03 | 223.46 | 223.46 | 216.44 | 217.50 | 212.73 | 3,081 |
| 2025-01-31 | 228.87 | 228.87 | 223.47 | 223.47 | 218.57 | 456 |
| 2025-01-30 | 224.99 | 226.75 | 224.45 | 226.60 | 221.63 | 408 |
| 2025-01-29 | 220.76 | 223.37 | 220.76 | 221.15 | 216.30 | 115 |
| 2025-01-28 | 224.98 | 224.98 | 220.00 | 220.76 | 215.92 | 804 |
| 2025-01-27 | 217.97 | 223.85 | 217.97 | 222.75 | 217.86 | 405 |
| 2025-01-24 | 220.10 | 221.38 | 219.00 | 220.49 | 215.65 | 161 |
| 2025-01-23 | 221.55 | 222.26 | 219.91 | 221.38 | 216.52 | 74 |
| 2025-01-22 | 221.75 | 224.01 | 219.65 | 222.05 | 217.18 | 480 |
| 2025-01-21 | 220.00 | 225.00 | 219.03 | 220.44 | 215.60 | 601 |
| 2025-01-20 | 214.00 | 214.69 | 212.25 | 213.51 | 208.83 | 33 |
| 2025-01-17 | 210.90 | 214.10 | 210.90 | 214.05 | 209.35 | 953 |
| 2025-01-16 | 206.90 | 210.37 | 205.56 | 210.36 | 205.75 | 393 |
| 2025-01-15 | 207.82 | 209.03 | 206.65 | 206.65 | 202.12 | 86 |
| 2025-01-14 | 201.01 | 208.10 | 201.01 | 207.19 | 202.65 | 1,090 |
| 2025-01-13 | 200.00 | 204.34 | 198.17 | 204.34 | 199.86 | 268 |
| 2025-01-10 | 200.44 | 204.68 | 199.19 | 199.19 | 194.82 | 1,129 |
| 2025-01-09 | 206.00 | 206.00 | 192.00 | 192.00 | 187.79 | 664 |
| 2025-01-08 | 202.91 | 205.37 | 200.71 | 203.96 | 199.49 | 161 |
| 2025-01-07 | 195.00 | 202.99 | 195.00 | 200.94 | 196.53 | 1,895 |
| 2025-01-06 | 200.10 | 200.35 | 198.55 | 199.20 | 194.83 | 763 |
| 2025-01-03 | 199.35 | 201.94 | 198.90 | 201.17 | 196.76 | 839 |
| 2025-01-02 | 197.50 | 203.50 | 197.00 | 199.35 | 194.98 | 1,788 |
| 2024-12-30 | 201.16 | 201.61 | 197.82 | 200.58 | 196.18 | 1,079 |
| 2024-12-27 | 202.64 | 203.23 | 201.05 | 201.16 | 196.75 | 197 |
| 2024-12-26 | 198.55 | 202.22 | 198.55 | 202.22 | 197.78 | 219 |
| 2024-12-23 | 196.20 | 199.89 | 196.20 | 198.89 | 194.53 | 152 |
| 2024-12-20 | 193.00 | 198.25 | 191.49 | 196.20 | 191.90 | 1,783 |
| 2024-12-19 | 197.00 | 197.00 | 193.00 | 196.11 | 191.81 | 218 |
| 2024-12-18 | 193.00 | 200.40 | 193.00 | 197.57 | 193.24 | 344 |
| 2024-12-17 | 198.36 | 199.00 | 195.20 | 195.65 | 191.36 | 269 |
| 2024-12-16 | 196.04 | 198.13 | 195.50 | 198.13 | 193.78 | 209 |
| 2024-12-13 | 197.76 | 198.99 | 194.60 | 198.99 | 194.62 | 204 |
| 2024-12-12 | 192.24 | 195.97 | 191.16 | 195.80 | 191.50 | 474 |
| 2024-12-11 | 195.78 | 196.57 | 193.96 | 194.22 | 189.96 | 135 |
| 2024-12-10 | 199.58 | 199.58 | 193.35 | 197.29 | 192.96 | 2,129 |
| 2024-12-09 | 201.19 | 202.54 | 199.58 | 199.58 | 195.20 | 365 |
| 2024-12-06 | 201.85 | 201.85 | 199.56 | 201.45 | 197.03 | 738 |
| 2024-12-05 | 195.66 | 202.38 | 194.42 | 199.85 | 195.47 | 1,322 |
| 2024-12-04 | 200.00 | 201.97 | 195.00 | 201.97 | 197.54 | 1,599 |
| 2024-12-03 | 202.99 | 202.99 | 198.44 | 200.00 | 195.61 | 570 |
| 2024-12-02 | 200.02 | 203.11 | 200.02 | 202.99 | 198.54 | 1,430 |
| 2024-11-29 | 198.64 | 203.03 | 198.36 | 200.01 | 195.62 | 1,153 |
| 2024-11-28 | 199.00 | 200.00 | 195.50 | 197.60 | 193.27 | 197 |
| 2024-11-27 | 190.12 | 197.58 | 190.12 | 197.58 | 193.25 | 1,178 |
| 2024-11-26 | 189.60 | 194.00 | 188.30 | 194.00 | 189.74 | 444 |
| 2024-11-25 | 187.51 | 187.72 | 185.74 | 187.72 | 183.60 | 163 |
| 2024-11-22 | 186.31 | 186.77 | 183.98 | 186.77 | 182.67 | 52 |
| 2024-11-21 | 184.49 | 186.66 | 184.15 | 186.31 | 182.22 | 690 |
| 2024-11-19 | 186.38 | 186.38 | 184.49 | 184.49 | 180.44 | 661 |
| 2024-11-18 | 190.00 | 190.00 | 185.21 | 186.82 | 182.72 | 45 |
| 2024-11-14 | 190.97 | 192.34 | 190.01 | 191.79 | 187.58 | 109 |
| 2024-11-13 | 193.00 | 193.00 | 189.23 | 189.52 | 185.36 | 885 |
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.