3M Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 191.82 | 195.17 | 185.86 | 186.77 | 182.67 | 74 |
| 2024-11-11 | 191.72 | 196.38 | 191.72 | 191.82 | 186.91 | 275 |
| 2024-11-08 | 188.70 | 195.12 | 186.68 | 191.71 | 186.81 | 639 |
| 2024-11-07 | 192.00 | 192.00 | 187.91 | 188.70 | 183.87 | 2,416 |
| 2024-11-06 | 188.00 | 190.27 | 186.72 | 190.27 | 185.40 | 1,773 |
| 2024-11-05 | 182.98 | 187.99 | 181.45 | 187.99 | 183.18 | 556 |
| 2024-11-04 | 185.00 | 185.82 | 181.83 | 183.00 | 178.32 | 691 |
| 2024-11-01 | 187.61 | 187.61 | 185.33 | 186.96 | 182.18 | 109 |
| 2024-10-31 | 183.96 | 186.52 | 183.96 | 185.75 | 181.00 | 917 |
| 2024-10-30 | 187.53 | 187.66 | 184.10 | 184.29 | 179.58 | 900 |
| 2024-10-29 | 188.99 | 188.99 | 184.01 | 186.96 | 182.18 | 170 |
| 2024-10-28 | 179.51 | 187.99 | 177.50 | 187.99 | 183.18 | 5,262 |
| 2024-10-25 | 181.10 | 181.44 | 178.20 | 178.98 | 174.40 | 214 |
| 2024-10-24 | 183.24 | 183.78 | 179.10 | 179.46 | 174.87 | 1,423 |
| 2024-10-23 | 189.05 | 189.05 | 180.10 | 183.35 | 178.66 | 5,521 |
| 2024-10-22 | 201.50 | 201.50 | 186.86 | 189.05 | 184.21 | 8,774 |
| 2024-10-21 | 190.58 | 193.94 | 190.55 | 191.53 | 186.63 | 13,351 |
| 2024-10-18 | 192.28 | 192.39 | 190.57 | 192.39 | 187.47 | 1,822 |
| 2024-10-17 | 194.00 | 198.16 | 191.71 | 198.16 | 193.09 | 263 |
| 2024-10-16 | 190.57 | 194.00 | 190.57 | 194.00 | 189.04 | 270 |
| 2024-10-15 | 189.80 | 193.23 | 189.80 | 193.23 | 188.29 | 5,257 |
| 2024-10-14 | 189.99 | 189.99 | 188.10 | 189.05 | 184.21 | 577 |
| 2024-10-11 | 188.63 | 189.99 | 186.69 | 189.99 | 185.13 | 501 |
| 2024-10-10 | 188.29 | 188.29 | 186.00 | 186.76 | 181.98 | 916 |
| 2024-10-09 | 187.88 | 189.00 | 186.55 | 188.20 | 183.39 | 767 |
| 2024-10-08 | 185.64 | 185.64 | 185.25 | 185.62 | 180.87 | 210 |
| 2024-10-07 | 183.89 | 185.58 | 183.28 | 183.78 | 179.08 | 163 |
| 2024-10-04 | 183.78 | 184.32 | 183.28 | 183.28 | 178.59 | 187 |
| 2024-10-03 | 184.78 | 185.60 | 183.28 | 183.28 | 178.59 | 243 |
| 2024-10-02 | 186.58 | 186.58 | 184.78 | 184.78 | 180.05 | 1,331 |
| 2024-10-01 | 186.30 | 186.79 | 185.06 | 186.58 | 181.81 | 423 |
| 2024-09-30 | 185.91 | 187.03 | 185.38 | 186.30 | 181.53 | 7,278 |
| 2024-09-27 | 189.30 | 190.52 | 186.38 | 186.39 | 181.62 | 5,999 |
| 2024-09-26 | 187.43 | 190.20 | 187.43 | 189.30 | 184.46 | 1,840 |
| 2024-09-25 | 188.29 | 188.29 | 186.95 | 187.46 | 182.66 | 184 |
| 2024-09-24 | 189.33 | 189.33 | 185.72 | 186.91 | 182.13 | 234 |
| 2024-09-23 | 185.60 | 188.53 | 185.60 | 187.45 | 182.65 | 617 |
| 2024-09-20 | 183.88 | 185.51 | 182.61 | 185.50 | 180.75 | 644 |
| 2024-09-19 | 181.17 | 183.00 | 181.17 | 182.05 | 177.39 | 875 |
| 2024-09-18 | 183.13 | 183.13 | 180.71 | 182.02 | 177.36 | 1,142 |
| 2024-09-17 | 185.31 | 185.31 | 182.22 | 182.78 | 178.10 | 180 |
| 2024-09-16 | 184.99 | 185.58 | 184.56 | 185.30 | 180.56 | 1,590 |
| 2024-09-13 | 183.76 | 184.99 | 183.43 | 184.99 | 180.26 | 175 |
| 2024-09-12 | 184.99 | 185.46 | 184.14 | 184.39 | 179.67 | 505 |
| 2024-09-11 | 182.10 | 183.44 | 180.51 | 183.30 | 178.61 | 162 |
| 2024-09-10 | 176.80 | 183.55 | 176.80 | 183.38 | 178.69 | 2,771 |
| 2024-09-09 | 184.98 | 184.98 | 176.81 | 176.81 | 172.29 | 184 |
| 2024-09-06 | 182.83 | 182.83 | 176.80 | 176.80 | 172.28 | 1,919 |
| 2024-09-05 | 187.63 | 187.63 | 182.68 | 182.68 | 178.01 | 385 |
| 2024-09-04 | 182.54 | 186.93 | 182.54 | 185.77 | 181.02 | 1,270 |
| 2024-09-03 | 187.35 | 187.40 | 183.80 | 184.00 | 179.29 | 1,138 |
| 2024-09-02 | 189.98 | 199.06 | 179.43 | 191.18 | 186.29 | 3,143 |
| 2024-08-30 | 186.07 | 189.76 | 186.07 | 189.76 | 184.91 | 619 |
| 2024-08-29 | 184.85 | 187.69 | 184.41 | 186.07 | 181.31 | 684 |
| 2024-08-28 | 182.48 | 183.28 | 180.75 | 183.01 | 178.33 | 1,251 |
| 2024-08-27 | 181.15 | 181.44 | 179.71 | 180.67 | 176.05 | 1,116 |
| 2024-08-26 | 179.99 | 180.44 | 178.40 | 179.43 | 174.84 | 439 |
| 2024-08-23 | 178.85 | 179.50 | 177.10 | 178.27 | 173.71 | 391 |
| 2024-08-22 | 175.00 | 179.80 | 170.00 | 179.28 | 174.69 | 1,735 |
| 2024-08-21 | 174.58 | 178.93 | 174.58 | 177.83 | 172.64 | 209 |
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.