3M Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 147.55 | 148.90 | 146.05 | 147.60 | 147.60 | 2,186 |
| 2026-10-15 | 147.30 | 149.00 | 147.15 | 148.50 | 148.50 | 266 |
| 2026-10-14 | 145.15 | 147.05 | 144.15 | 146.95 | 146.95 | 689 |
| 2026-10-13 | 144.35 | 144.95 | 142.85 | 143.40 | 143.40 | 148 |
| 2026-10-12 | 143.15 | 144.90 | 142.15 | 144.90 | 144.90 | 341 |
| 2026-10-09 | 145.70 | 145.95 | 143.25 | 144.10 | 144.10 | 566 |
| 2026-10-08 | 144.05 | 144.05 | 143.75 | 144.00 | 144.00 | 23 |
| 2026-10-07 | 145.20 | 145.80 | 144.40 | 144.40 | 144.40 | 263 |
| 2026-10-06 | 145.30 | 146.00 | 144.10 | 145.10 | 145.10 | 449 |
| 2026-10-05 | 144.95 | 144.95 | 142.95 | 144.00 | 144.00 | 177 |
| 2026-10-02 | 145.85 | 147.00 | 144.75 | 144.75 | 144.75 | 378 |
| 2026-10-01 | 145.80 | 146.00 | 144.45 | 145.05 | 145.05 | 883 |
| 2026-09-30 | 148.05 | 148.90 | 147.15 | 147.15 | 147.15 | 118 |
| 2026-09-29 | 148.80 | 150.30 | 148.50 | 148.50 | 148.50 | 322 |
| 2026-09-28 | 148.20 | 149.40 | 147.75 | 148.05 | 148.05 | 327 |
| 2026-09-25 | 147.85 | 149.15 | 147.75 | 148.65 | 148.65 | 154 |
| 2026-09-24 | 149.10 | 149.20 | 147.60 | 147.90 | 147.90 | 233 |
| 2026-09-23 | 147.95 | 149.20 | 147.30 | 148.95 | 148.95 | 685 |
| 2026-09-22 | 143.25 | 146.10 | 143.25 | 146.10 | 146.10 | 104 |
| 2026-09-21 | 144.50 | 145.50 | 144.20 | 144.40 | 144.40 | 552 |
| 2026-09-18 | 143.55 | 144.25 | 142.50 | 143.30 | 143.30 | 178 |
| 2026-09-17 | 142.10 | 143.00 | 142.05 | 143.00 | 143.00 | 52 |
| 2026-09-16 | 143.60 | 143.85 | 140.80 | 140.90 | 140.90 | 517 |
| 2026-09-15 | 140.75 | 142.65 | 138.75 | 142.65 | 142.65 | 1,014 |
| 2026-09-14 | 142.60 | 143.60 | 139.05 | 139.50 | 139.50 | 294 |
| 2026-09-11 | 140.65 | 141.50 | 140.65 | 141.05 | 141.05 | 608 |
| 2026-09-10 | 141.85 | 141.95 | 139.20 | 139.40 | 139.40 | 118 |
| 2026-09-09 | 143.30 | 144.45 | 142.15 | 142.15 | 142.15 | 777 |
| 2026-09-08 | 144.60 | 145.30 | 142.90 | 142.90 | 142.90 | 900 |
| 2026-09-07 | 145.90 | 145.90 | 143.20 | 143.75 | 143.75 | 822 |
| 2026-09-04 | 145.05 | 145.15 | 144.15 | 145.15 | 145.15 | 186 |
| 2026-09-03 | 145.00 | 145.90 | 143.70 | 144.00 | 144.00 | 332 |
| 2026-09-02 | 147.50 | 147.70 | 146.70 | 146.70 | 146.70 | 36 |
| 2026-09-01 | 148.10 | 148.25 | 146.95 | 147.50 | 147.50 | 193 |
| 2026-08-31 | 149.35 | 149.55 | 148.75 | 148.75 | 148.75 | 243 |
| 2026-08-28 | 153.20 | 154.10 | 150.35 | 150.35 | 150.35 | 254 |
| 2026-08-27 | 154.10 | 154.10 | 152.40 | 153.95 | 153.95 | 235 |
| 2026-08-26 | 153.80 | 155.00 | 153.60 | 153.60 | 153.60 | 252 |
| 2026-08-25 | 153.50 | 154.55 | 152.85 | 153.85 | 153.85 | 251 |
| 2026-08-24 | 153.20 | 153.80 | 151.10 | 153.45 | 153.45 | 968 |
| 2026-08-21 | 151.05 | 154.45 | 151.05 | 154.00 | 153.33 | 720 |
| 2026-08-20 | 154.30 | 155.25 | 152.75 | 155.25 | 154.58 | 586 |
| 2026-08-19 | 156.10 | 156.95 | 154.85 | 156.95 | 156.27 | 1,230 |
| 2026-08-18 | 154.70 | 156.40 | 154.70 | 156.40 | 155.72 | 70 |
| 2026-08-17 | 158.40 | 158.40 | 155.40 | 155.40 | 154.72 | 547 |
| 2026-08-14 | 158.80 | 158.80 | 156.45 | 158.35 | 157.66 | 274 |
| 2026-08-13 | 159.70 | 160.00 | 157.30 | 157.30 | 156.62 | 674 |
| 2026-08-12 | 157.85 | 158.90 | 157.30 | 158.45 | 157.76 | 437 |
| 2026-08-11 | 156.50 | 159.15 | 156.50 | 158.70 | 158.01 | 394 |
| 2026-08-10 | 158.20 | 158.45 | 157.65 | 157.65 | 156.96 | 188 |
| 2026-08-07 | 157.45 | 158.10 | 155.85 | 158.10 | 157.41 | 266 |
| 2026-08-06 | 156.85 | 158.75 | 156.45 | 156.45 | 155.77 | 436 |
| 2026-08-05 | 157.25 | 158.20 | 157.05 | 157.85 | 157.16 | 1,032 |
| 2026-08-04 | 154.45 | 155.25 | 154.45 | 154.60 | 153.93 | 191 |
| 2026-08-03 | 154.20 | 155.50 | 153.20 | 154.45 | 153.78 | 726 |
| 2026-07-31 | 153.00 | 153.55 | 152.75 | 152.75 | 152.09 | 154 |
| 2026-07-30 | 154.60 | 155.70 | 151.20 | 152.00 | 151.34 | 318 |
| 2026-07-29 | 159.80 | 160.70 | 158.15 | 158.15 | 157.46 | 994 |
| 2026-07-28 | 156.50 | 161.70 | 156.20 | 161.70 | 161.00 | 2,150 |
| 2026-07-27 | 151.90 | 157.05 | 151.90 | 155.75 | 155.07 | 1,052 |
Page 1 of 22 · 1,277 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 0.6938 USD |
| 2026-05-22 | 0.6938 USD |
| 2026-02-13 | 0.6938 USD |
| 2025-11-14 | 0.6493 USD |
| 2025-08-25 | 0.6493 USD |
| 2025-05-23 | 0.6493 USD |
| 2025-02-14 | 0.6493 USD |
| 2024-11-15 | 0.6227 USD |
| 2024-08-26 | 0.6227 USD |
| 2024-05-23 | 0.6227 USD |
| 2024-02-15 | 1.3432 USD |
| 2023-11-16 | 1.3343 USD |
| 2023-08-18 | 1.3343 USD |
| 2023-05-18 | 1.3343 USD |
| 2023-02-16 | 1.3343 USD |
| 2022-11-17 | 1.3254 USD |
| 2022-08-19 | 1.3254 USD |
| 2022-05-19 | 1.3254 USD |
| 2022-02-17 | 1.3254 USD |
| 2021-11-18 | 1.3165 USD |
| 2021-08-20 | 1.3165 USD |
| 2021-05-20 | 1.3165 USD |
| 2021-02-11 | 1.3165 USD |
| 2020-11-19 | 1.3076 USD |
| 2020-08-21 | 1.3076 USD |
| 2020-05-21 | 1.3076 USD |
| 2020-02-13 | 1.3076 USD |
| 2019-11-21 | 1.2809 USD |
| 2019-08-15 | 1.2809 USD |
| 2019-05-23 | 1.2809 USD |
| 2019-02-14 | 1.2809 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.