3M Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-17 | 117.08 | 118.12 | 115.70 | 116.40 | 102.35 | 1,351 |
| 2022-10-14 | 117.18 | 117.98 | 116.00 | 116.40 | 102.35 | 1,294 |
| 2022-10-13 | 112.80 | 116.00 | 111.00 | 115.90 | 101.91 | 2,808 |
| 2022-10-12 | 112.98 | 113.14 | 112.02 | 112.26 | 98.706 | 628 |
| 2022-10-11 | 111.62 | 113.42 | 110.44 | 112.90 | 99.268 | 1,717 |
| 2022-10-10 | 110.48 | 112.28 | 110.46 | 111.66 | 98.178 | 1,906 |
| 2022-10-07 | 113.68 | 113.90 | 111.20 | 111.20 | 97.774 | 1,818 |
| 2022-10-06 | 116.88 | 116.88 | 115.12 | 116.04 | 102.03 | 914 |
| 2022-10-05 | 115.98 | 116.70 | 115.20 | 115.56 | 101.61 | 1,224 |
| 2022-10-04 | 116.30 | 116.94 | 115.40 | 115.78 | 101.80 | 2,252 |
| 2022-10-03 | 113.48 | 115.00 | 112.26 | 114.86 | 100.99 | 2,676 |
| 2022-09-30 | 114.52 | 116.62 | 114.52 | 115.48 | 101.54 | 5,104 |
| 2022-09-29 | 118.20 | 118.20 | 114.78 | 115.08 | 101.19 | 1,732 |
| 2022-09-28 | 117.00 | 118.78 | 116.56 | 118.28 | 104.00 | 1,435 |
| 2022-09-27 | 118.18 | 118.86 | 117.46 | 117.46 | 103.28 | 11,354 |
| 2022-09-26 | 115.80 | 117.70 | 115.80 | 117.46 | 103.28 | 2,120 |
| 2022-09-23 | 116.00 | 117.70 | 115.40 | 116.70 | 102.61 | 7,568 |
| 2022-09-22 | 116.48 | 118.36 | 115.26 | 116.30 | 102.26 | 1,582 |
| 2022-09-21 | 117.38 | 119.26 | 116.72 | 118.96 | 104.60 | 867 |
| 2022-09-20 | 116.50 | 117.22 | 115.64 | 116.18 | 102.15 | 1,481 |
| 2022-09-19 | 116.76 | 116.86 | 115.36 | 115.78 | 101.80 | 1,704 |
| 2022-09-16 | 116.48 | 117.14 | 115.00 | 115.98 | 101.98 | 3,977 |
| 2022-09-15 | 118.28 | 118.70 | 117.08 | 117.48 | 103.30 | 3,715 |
| 2022-09-14 | 120.82 | 123.78 | 118.82 | 118.98 | 104.61 | 2,227 |
| 2022-09-13 | 124.14 | 124.14 | 121.46 | 122.78 | 107.96 | 5,361 |
| 2022-09-12 | 121.88 | 124.86 | 120.50 | 123.40 | 108.50 | 4,132 |
| 2022-09-09 | 118.82 | 122.40 | 118.82 | 121.48 | 106.81 | 3,441 |
| 2022-09-08 | 122.06 | 122.62 | 117.80 | 119.62 | 105.18 | 12,754 |
| 2022-09-07 | 118.74 | 121.32 | 117.30 | 120.64 | 106.07 | 4,244 |
| 2022-09-06 | 123.98 | 123.98 | 120.32 | 120.34 | 105.81 | 3,160 |
| 2022-09-05 | 122.64 | 125.04 | 122.02 | 123.40 | 108.50 | 3,367 |
| 2022-09-02 | 127.28 | 127.28 | 124.00 | 124.86 | 109.78 | 1,619 |
| 2022-09-01 | 124.40 | 126.76 | 123.06 | 126.76 | 111.45 | 2,293 |
| 2022-08-31 | 125.98 | 126.26 | 123.26 | 123.26 | 108.38 | 1,584 |
| 2022-08-30 | 128.48 | 129.00 | 123.96 | 123.96 | 108.99 | 5,088 |
| 2022-08-29 | 129.46 | 130.30 | 125.50 | 126.16 | 110.93 | 5,948 |
| 2022-08-26 | 142.70 | 143.56 | 139.00 | 139.00 | 122.22 | 2,445 |
| 2022-08-25 | 141.98 | 142.92 | 141.28 | 142.00 | 124.85 | 1,666 |
| 2022-08-24 | 142.90 | 143.00 | 140.68 | 141.40 | 124.33 | 917 |
| 2022-08-23 | 142.12 | 142.90 | 141.22 | 142.04 | 124.89 | 1,453 |
| 2022-08-22 | 142.62 | 144.02 | 142.50 | 144.02 | 126.63 | 6,190 |
| 2022-08-19 | 143.50 | 144.00 | 142.50 | 143.26 | 125.96 | 3,683 |
| 2022-08-18 | 144.00 | 145.82 | 144.00 | 144.42 | 125.86 | 3,158 |
| 2022-08-17 | 147.60 | 147.84 | 144.80 | 145.20 | 126.54 | 13,501 |
| 2022-08-16 | 149.28 | 149.56 | 146.54 | 147.60 | 128.63 | 3,278 |
| 2022-08-15 | 148.68 | 149.00 | 147.78 | 147.80 | 128.80 | 2,658 |
| 2022-08-12 | 145.40 | 147.06 | 145.02 | 147.06 | 128.16 | 1,901 |
| 2022-08-11 | 145.12 | 146.60 | 144.10 | 145.82 | 127.08 | 3,145 |
| 2022-08-10 | 145.28 | 145.74 | 144.18 | 144.62 | 126.03 | 1,055 |
| 2022-08-09 | 145.98 | 146.00 | 144.54 | 145.76 | 127.03 | 1,751 |
| 2022-08-08 | 145.70 | 147.00 | 144.06 | 145.68 | 126.96 | 2,605 |
| 2022-08-05 | 144.32 | 146.08 | 142.36 | 145.14 | 126.49 | 1,468 |
| 2022-08-04 | 141.54 | 141.60 | 140.50 | 140.62 | 122.55 | 1,078 |
| 2022-08-03 | 140.20 | 140.78 | 138.74 | 140.78 | 122.69 | 1,681 |
| 2022-08-02 | 139.68 | 140.58 | 139.00 | 139.98 | 121.99 | 5,842 |
| 2022-08-01 | 140.00 | 140.00 | 138.50 | 139.00 | 121.14 | 1,860 |
| 2022-07-29 | 137.48 | 138.98 | 136.90 | 138.96 | 121.10 | 1,219 |
| 2022-07-28 | 135.42 | 137.96 | 135.02 | 137.68 | 119.98 | 1,915 |
| 2022-07-27 | 138.98 | 139.80 | 136.20 | 137.22 | 119.58 | 3,686 |
| 2022-07-26 | 131.38 | 142.40 | 130.76 | 140.72 | 122.63 | 12,330 |
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.