3M Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 209.15 | 209.15 | 206.43 | 206.43 | 206.43 | 49 |
| 2026-10-16 | 210.00 | 212.00 | 207.43 | 208.11 | 208.11 | 567 |
| 2026-10-15 | 210.42 | 210.42 | 208.53 | 208.53 | 208.53 | 152 |
| 2026-10-14 | 205.60 | 205.81 | 205.57 | 205.57 | 205.57 | 144 |
| 2026-10-13 | 202.57 | 202.57 | 200.87 | 202.00 | 202.00 | 41 |
| 2026-10-09 | 205.08 | 205.08 | 200.20 | 200.20 | 200.20 | 359 |
| 2026-10-08 | 203.16 | 206.24 | 202.95 | 206.24 | 206.24 | 59 |
| 2026-10-07 | 201.35 | 203.05 | 201.35 | 201.80 | 201.80 | 61 |
| 2026-10-06 | 206.31 | 206.31 | 202.06 | 203.40 | 203.40 | 1,467 |
| 2026-10-05 | 205.80 | 205.80 | 198.75 | 204.26 | 204.26 | 345 |
| 2026-10-02 | 214.50 | 214.50 | 211.00 | 211.00 | 211.00 | 392 |
| 2026-10-01 | 211.68 | 214.50 | 211.68 | 213.57 | 213.57 | 224 |
| 2026-09-30 | 217.00 | 217.00 | 213.40 | 213.45 | 213.45 | 258 |
| 2026-09-29 | 217.90 | 220.22 | 217.90 | 219.78 | 219.78 | 255 |
| 2026-09-28 | 220.56 | 221.54 | 218.49 | 220.65 | 220.65 | 79 |
| 2026-09-25 | 218.90 | 221.32 | 218.90 | 221.32 | 221.32 | 25 |
| 2026-09-24 | 218.00 | 218.66 | 218.00 | 218.66 | 218.66 | 178 |
| 2026-09-23 | 216.99 | 219.40 | 215.22 | 219.40 | 219.40 | 1,283 |
| 2026-09-22 | 211.26 | 230.29 | 211.26 | 230.29 | 230.29 | 347 |
| 2026-09-21 | 212.20 | 212.20 | 210.57 | 210.57 | 210.57 | 21 |
| 2026-09-18 | 214.34 | 214.34 | 211.05 | 213.15 | 213.15 | 80 |
| 2026-09-17 | 212.87 | 212.87 | 210.42 | 212.21 | 212.21 | 52 |
| 2026-09-16 | 208.95 | 214.98 | 208.74 | 214.98 | 214.98 | 9 |
| 2026-09-15 | 209.69 | 215.00 | 209.69 | 215.00 | 215.00 | 1,075 |
| 2026-09-14 | 211.04 | 211.04 | 207.00 | 207.00 | 207.00 | 6 |
| 2026-09-11 | 208.08 | 211.47 | 208.08 | 210.42 | 210.42 | 520 |
| 2026-09-10 | 209.00 | 209.00 | 205.80 | 206.85 | 206.85 | 115 |
| 2026-09-09 | 210.85 | 211.04 | 210.00 | 210.20 | 210.20 | 1,265 |
| 2026-09-08 | 214.72 | 214.72 | 210.32 | 212.80 | 212.80 | 595 |
| 2026-09-04 | 216.50 | 216.67 | 216.01 | 216.67 | 216.67 | 1,168 |
| 2026-09-03 | 216.07 | 216.07 | 212.57 | 213.94 | 213.94 | 214 |
| 2026-09-02 | 217.35 | 217.35 | 214.74 | 215.16 | 215.16 | 38 |
| 2026-09-01 | 220.15 | 220.44 | 218.50 | 219.78 | 219.78 | 215 |
| 2026-08-31 | 229.29 | 229.29 | 222.18 | 222.18 | 222.18 | 173 |
| 2026-08-28 | 227.93 | 227.93 | 227.00 | 227.01 | 227.01 | 60 |
| 2026-08-27 | 231.15 | 231.15 | 230.23 | 230.32 | 230.32 | 1,310 |
| 2026-08-26 | 231.61 | 232.23 | 230.46 | 230.69 | 230.69 | 6 |
| 2026-08-25 | 226.13 | 231.62 | 226.13 | 231.61 | 231.61 | 95 |
| 2026-08-24 | 229.98 | 230.75 | 229.17 | 230.75 | 230.75 | 131 |
| 2026-08-21 | 227.78 | 230.40 | 227.78 | 228.37 | 228.37 | 12 |
| 2026-08-20 | 233.26 | 235.00 | 233.12 | 233.12 | 232.41 | 118 |
| 2026-08-19 | 233.18 | 236.71 | 233.06 | 234.27 | 233.55 | 47 |
| 2026-08-18 | 220.80 | 236.21 | 220.80 | 236.21 | 235.49 | 30 |
| 2026-08-17 | 237.61 | 237.61 | 233.28 | 233.76 | 233.05 | 159 |
| 2026-08-14 | 239.37 | 240.73 | 236.88 | 238.80 | 238.10 | 134 |
| 2026-08-13 | 237.72 | 237.72 | 235.10 | 237.00 | 236.30 | 236 |
| 2026-08-12 | 235.56 | 238.15 | 235.56 | 237.05 | 236.35 | 358 |
| 2026-08-11 | 232.30 | 236.90 | 231.42 | 235.99 | 235.30 | 274 |
| 2026-08-10 | 232.76 | 232.76 | 231.38 | 232.30 | 231.62 | 135 |
| 2026-08-07 | 230.16 | 232.76 | 230.16 | 232.76 | 232.08 | 683 |
| 2026-08-06 | 234.14 | 234.14 | 229.08 | 230.41 | 229.73 | 218 |
| 2026-08-05 | 234.16 | 234.25 | 231.38 | 234.14 | 233.45 | 87 |
| 2026-08-04 | 227.00 | 232.00 | 227.00 | 231.84 | 231.16 | 237 |
| 2026-08-03 | 225.83 | 227.54 | 224.62 | 224.62 | 223.96 | 84 |
| 2026-07-31 | 223.33 | 223.80 | 223.33 | 223.80 | 223.14 | 16 |
| 2026-07-30 | 221.84 | 224.14 | 220.50 | 223.33 | 222.67 | 204 |
| 2026-07-29 | 232.60 | 232.60 | 227.50 | 227.51 | 226.84 | 370 |
| 2026-07-28 | 229.01 | 235.98 | 229.01 | 232.53 | 231.85 | 102 |
| 2026-07-27 | 225.00 | 227.69 | 224.23 | 226.60 | 225.93 | 317 |
| 2026-07-24 | 212.01 | 217.80 | 212.01 | 217.80 | 217.16 | 83 |
Page 1 of 21 · 1,251 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.