3M Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 118.40 | 118.84 | 117.90 | 118.54 | 105.30 | 1,164 |
| 2023-01-09 | 119.60 | 120.30 | 117.80 | 119.60 | 106.24 | 5,012 |
| 2023-01-06 | 117.50 | 118.90 | 116.62 | 118.68 | 105.43 | 1,674 |
| 2023-01-05 | 117.52 | 118.48 | 116.66 | 116.66 | 103.63 | 3,276 |
| 2023-01-04 | 115.98 | 117.48 | 115.68 | 117.48 | 104.36 | 3,629 |
| 2023-01-03 | 114.00 | 115.90 | 113.98 | 114.70 | 101.89 | 4,093 |
| 2023-01-02 | 112.96 | 115.14 | 112.74 | 114.68 | 101.87 | 6,367 |
| 2022-12-30 | 112.90 | 114.16 | 111.88 | 111.88 | 99.387 | 1,677 |
| 2022-12-29 | 111.78 | 113.08 | 110.80 | 112.76 | 100.17 | 2,013 |
| 2022-12-28 | 113.14 | 114.42 | 112.46 | 112.46 | 99.902 | 3,094 |
| 2022-12-27 | 113.74 | 113.74 | 112.32 | 112.92 | 100.31 | 1,034 |
| 2022-12-23 | 114.88 | 114.90 | 111.14 | 112.20 | 99.671 | 6,542 |
| 2022-12-22 | 116.50 | 116.50 | 113.92 | 114.02 | 101.29 | 500 |
| 2022-12-21 | 114.22 | 116.60 | 113.84 | 116.10 | 103.14 | 2,267 |
| 2022-12-20 | 114.32 | 115.90 | 114.10 | 114.12 | 101.38 | 2,776 |
| 2022-12-19 | 114.60 | 116.38 | 114.42 | 115.64 | 102.73 | 1,458 |
| 2022-12-16 | 115.28 | 115.36 | 113.50 | 114.54 | 101.75 | 19,026 |
| 2022-12-15 | 118.60 | 118.60 | 114.86 | 115.10 | 102.25 | 3,485 |
| 2022-12-14 | 120.00 | 120.54 | 118.42 | 120.30 | 106.87 | 1,302 |
| 2022-12-13 | 120.60 | 122.12 | 119.14 | 120.10 | 106.69 | 2,151 |
| 2022-12-12 | 119.30 | 120.06 | 117.96 | 118.20 | 105.00 | 1,367 |
| 2022-12-09 | 119.96 | 120.76 | 119.20 | 120.74 | 107.26 | 2,361 |
| 2022-12-08 | 120.68 | 122.68 | 119.54 | 121.14 | 107.61 | 2,386 |
| 2022-12-07 | 119.66 | 121.10 | 117.58 | 119.66 | 106.30 | 1,304 |
| 2022-12-06 | 118.00 | 120.00 | 117.92 | 117.92 | 104.75 | 2,569 |
| 2022-12-05 | 120.24 | 120.50 | 118.14 | 118.88 | 105.60 | 4,595 |
| 2022-12-02 | 120.08 | 120.92 | 118.90 | 120.56 | 107.10 | 4,006 |
| 2022-12-01 | 121.08 | 122.24 | 119.60 | 119.80 | 106.42 | 1,898 |
| 2022-11-30 | 122.32 | 122.32 | 118.00 | 119.62 | 106.26 | 1,379 |
| 2022-11-29 | 120.88 | 121.64 | 120.12 | 121.24 | 107.70 | 1,515 |
| 2022-11-28 | 124.28 | 124.28 | 122.00 | 122.02 | 108.39 | 918 |
| 2022-11-25 | 123.50 | 124.82 | 122.80 | 124.58 | 110.67 | 507 |
| 2022-11-24 | 123.68 | 124.90 | 122.92 | 124.78 | 110.85 | 631 |
| 2022-11-23 | 124.36 | 125.90 | 123.84 | 123.84 | 110.01 | 1,563 |
| 2022-11-22 | 124.00 | 126.36 | 124.00 | 124.16 | 110.30 | 1,340 |
| 2022-11-21 | 123.28 | 124.12 | 122.74 | 124.12 | 110.26 | 1,405 |
| 2022-11-18 | 122.02 | 124.02 | 121.84 | 122.40 | 108.73 | 1,268 |
| 2022-11-17 | 123.48 | 124.66 | 120.92 | 121.66 | 108.07 | 2,661 |
| 2022-11-16 | 126.90 | 126.90 | 125.00 | 125.20 | 110.08 | 1,141 |
| 2022-11-15 | 127.18 | 127.84 | 125.48 | 126.68 | 111.38 | 1,862 |
| 2022-11-14 | 128.26 | 129.80 | 128.18 | 128.26 | 112.77 | 892 |
| 2022-11-11 | 127.28 | 127.28 | 125.14 | 126.72 | 111.42 | 1,681 |
| 2022-11-10 | 124.84 | 126.96 | 123.02 | 126.96 | 111.63 | 1,879 |
| 2022-11-09 | 124.02 | 125.32 | 123.86 | 123.86 | 108.91 | 353 |
| 2022-11-08 | 125.24 | 125.68 | 124.06 | 125.20 | 110.08 | 408 |
| 2022-11-07 | 126.08 | 126.48 | 123.50 | 123.50 | 108.59 | 1,002 |
| 2022-11-04 | 128.10 | 128.10 | 124.72 | 124.82 | 109.75 | 1,371 |
| 2022-11-03 | 125.02 | 127.18 | 124.70 | 127.18 | 111.82 | 918 |
| 2022-11-02 | 126.02 | 127.44 | 126.00 | 126.60 | 111.31 | 2,155 |
| 2022-11-01 | 127.82 | 128.20 | 126.60 | 127.04 | 111.70 | 2,988 |
| 2022-10-31 | 126.62 | 127.80 | 126.40 | 127.08 | 111.74 | 1,527 |
| 2022-10-28 | 122.88 | 126.10 | 121.60 | 125.62 | 110.45 | 959 |
| 2022-10-27 | 122.70 | 124.12 | 121.90 | 124.12 | 109.13 | 1,332 |
| 2022-10-26 | 118.62 | 121.42 | 117.64 | 121.20 | 106.57 | 1,241 |
| 2022-10-25 | 120.50 | 120.50 | 114.58 | 118.16 | 103.89 | 2,976 |
| 2022-10-24 | 118.50 | 120.04 | 118.24 | 119.34 | 104.93 | 1,550 |
| 2022-10-21 | 115.80 | 117.90 | 115.04 | 117.68 | 103.47 | 670 |
| 2022-10-20 | 116.82 | 117.64 | 116.48 | 117.02 | 102.89 | 1,289 |
| 2022-10-19 | 118.48 | 119.00 | 117.28 | 117.60 | 103.40 | 968 |
| 2022-10-18 | 117.58 | 118.02 | 116.64 | 116.64 | 102.56 | 1,583 |
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.